Hot Features
プレミアム
Harbour Energy Plc (HBR)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 1.1448874852 | 253.3 | 261 | 245.8 | 1349085 | 253.15204172 | DE |
| 4 | 7.2 | 2.89156626506 | 249 | 271.6 | 245.8 | 1511026 | 256.90372413 | DE |
| 12 | -9.6 | -3.61173814898 | 265.8 | 284.4 | 245.8 | 1553108 | 264.53873522 | DE |
| 26 | -59.1 | -18.7440532826 | 315.3 | 322 | 245.8 | 1882631 | 281.02252423 | DE |
| 52 | 31.3 | 13.9172965763 | 224.9 | 333.5 | 221.3 | 2563356 | 283.51134462 | DE |
| 156 | -99 | -27.8716216216 | 355.2 | 538.2 | 210.5 | 3859729 | 322.94564134 | DE |
| 260 | -1543.8 | -85.7666666667 | 1800 | 2414 | 200.3 | 8357739 | 505.85314785 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 256.2 | -1 | -0.39 | 256.5 | 260.5 | 254.9 | 699746 |
| 1734024600 | 257.2 | 1.2 | 0.47 | 258.39999 | 261 | 257.2 | 1118401 |
| 1733938200 | 256 | 3.2 | 1.27 | 250.7 | 256.2 | 250.6 | 627396 |
| 1733851800 | 252.8 | -2.6 | -1.02 | 255.4 | 255.4 | 251 | 1367968 |
| 1733765400 | 255.4 | 8.2 | 3.32 | 250 | 258.2 | 248.4 | 1924797 |
| 1733506200 | 247.2 | -6.2 | -2.45 | 253.3 | 254.9 | 245.8 | 1706863 |
| 1733419800 | 253.4 | -7 | -2.69 | 264 | 264 | 251.7 | 1129631 |
| 1733333400 | 260.39999 | -2.1 | -0.80 | 264 | 265.2 | 259.6 | 633598 |
| 1733247000 | 262.5 | 4 | 1.55 | 259.3 | 263.5 | 259.3 | 800331 |
| 1733160600 | 258.5 | -0.7 | -0.27 | 257.89999 | 260.5 | 255.4 | 1021904 |
| 1732901400 | 259.2 | 2.1 | 0.82 | 251.9 | 259.89999 | 251.9 | 1611541 |
| 1732815000 | 257.1 | -1.8 | -0.70 | 259.1 | 259.8 | 256.2 | 496706 |
| 1732728600 | 258.89999 | 0.5 | 0.19 | 255 | 259.7 | 255 | 882095 |
| 1732642200 | 258.39999 | -3.8 | -1.45 | 258.3 | 261.5 | 257 | 1442633 |
| 1732555800 | 262.2 | -1.9 | -0.72 | 264.39999 | 268.5 | 262.2 | 2154438 |
| 1732296600 | 264.1 | -3.7 | -1.38 | 270 | 271.6 | 263.1 | 963826 |
| 1732210200 | 267.8 | 8.8 | 3.40 | 252.6 | 268 | 252.6 | 1974291 |
| 1732123800 | 259 | 4.7 | 1.85 | 256 | 259.5 | 255.3 | 3023925 |
| 1732037400 | 254.3 | 4.4 | 1.76 | 251.5 | 254.3 | 246.7 | 1540109 |
| 1731951000 | 249.9 | -3.1 | -1.23 | 256.3 | 256.3 | 246.6 | 2040067 |
| 1731691800 | 253 | 0.4 | 0.16 | 249 | 254.8 | 249 | 3760006 |
| 1731605400 | 252.6 | 4 | 1.61 | 246 | 254.1 | 246 | 2055319 |
| 1731519000 | 248.6 | -0.2 | -0.08 | 252.1 | 254.7 | 247.5 | 1793720 |
| 1731432600 | 248.8 | -6.5 | -2.55 | 255 | 255 | 248.8 | 1022720 |
| 1731346200 | 255.3 | 0.1 | 0.04 | 255.2 | 258.3 | 254.4 | 676776 |
| 1731087000 | 255.2 | -5.3 | -2.03 | 259.89999 | 262.39999 | 252.2 | 995217 |
| 1731000600 | 260.5 | -7.6 | -2.83 | 267 | 271.3 | 258.6 | 1452326 |
| 1730914200 | 268.1 | -4.8 | -1.76 | 273.7 | 276 | 263.89999 | 1898586 |
| 1730827800 | 272.89999 | -1.6 | -0.58 | 274.8 | 277.3 | 272.5 | 1197652 |
| 1730741400 | 274.5 | -1.5 | -0.54 | 277 | 279.6 | 274.5 | 1005311 |
| 1730482200 | 276 | -0.4 | -0.14 | 278 | 281.2 | 271.6 | 1129678 |
| 1730395800 | 276.39999 | 2.5 | 0.91 | 272 | 278 | 269 | 1050316 |
| 1730309400 | 273.89999 | 10 | 3.79 | 262.2 | 279 | 262.2 | 3115214 |
| 1730223000 | 263.89999 | -4.5 | -1.68 | 269.5 | 270.39999 | 261.5 | 934631 |
| 1730136600 | 268.39999 | -5.5 | -2.01 | 268.2 | 270.7 | 264.5 | 837831 |
| 1729873800 | 273.89999 | 3.3 | 1.22 | 271.3 | 277.7 | 270.3 | 1264718 |
| 1729787400 | 270.6 | 2.2 | 0.82 | 269.1 | 278.39999 | 269.1 | 3706582 |
| 1729701000 | 268.39999 | 5.4 | 2.05 | 262.5 | 268.39999 | 256.89999 | 2007949 |
| 1729614600 | 263 | 1.3 | 0.50 | 261.3 | 266.89999 | 261.3 | 874255 |
| 1729528200 | 261.7 | -2.1 | -0.80 | 264.6 | 268 | 261.1 | 1020021 |
| 1729269000 | 263.8 | -1.8 | -0.68 | 260 | 268.8 | 260 | 574216 |
| 1729182600 | 265.6 | 2.2 | 0.84 | 263 | 267.39999 | 261 | 771103 |
| 1729096200 | 263.39999 | -6.3 | -2.34 | 263.2 | 270.6 | 263.2 | 1175399 |
| 1729009800 | 269.7 | -6.4 | -2.32 | 270.89999 | 270.89999 | 263.2 | 1625533 |
| 1728923400 | 276.1 | 7.5 | 2.79 | 269.1 | 276.5 | 266.39999 | 3697724 |
| 1728664200 | 268.6 | -1.3 | -0.48 | 269.6 | 272.3 | 268.3 | 867982 |
| 1728577800 | 269.89999 | -1.6 | -0.59 | 277.3 | 277.3 | 268.1 | 1805038 |
| 1728491400 | 271.5 | -1.9 | -0.69 | 272.5 | 275.89999 | 269.7 | 3006734 |
| 1728405000 | 273.39999 | -9.5 | -3.36 | 280.89999 | 282 | 271.6 | 1220174 |
| 1728318600 | 282.89999 | -0.2 | -0.07 | 283.2 | 283.5 | 276 | 1245320 |
| 1728059400 | 283.1 | 9.1 | 3.32 | 282 | 284.39999 | 274.39999 | 2363666 |
| 1727973000 | 274 | -4.6 | -1.65 | 268.89999 | 280.3 | 268.89999 | 2042908 |
| 1727886600 | 278.6 | 7.3 | 2.69 | 278.7 | 281.7 | 273.5 | 1163425 |
| 1727800200 | 271.3 | 5.1 | 1.92 | 270.7 | 276.39999 | 264.3 | 1694385 |
| 1727713800 | 266.2 | -1 | -0.37 | 268.1 | 270.3 | 263 | 1176167 |
| 1727454600 | 267.2 | 5.5 | 2.10 | 263.3 | 271.5 | 262.5 | 1222764 |
| 1727368200 | 261.7 | -7 | -2.61 | 264.2 | 265.6 | 261.5 | 2852735 |
| 1727281800 | 268.7 | -1.3 | -0.48 | 270 | 270.3 | 266.3 | 1411018 |
| 1727195400 | 270 | 5 | 1.89 | 269.5 | 272.3 | 263.8 | 806319 |
| 1727109000 | 265 | 4.9 | 1.88 | 262.5 | 266.1 | 259.5 | 844943 |
| 1726849800 | 260.1 | -7.9 | -2.95 | 265.8 | 267.1 | 259.6 | 2059982 |
| 1726763400 | 268 | 11 | 4.28 | 258.7 | 268.5 | 258.7 | 2209372 |
| 1726677000 | 257 | -6.6 | -2.50 | 264.7 | 264.7 | 256.1 | 921163 |
| 1726590600 | 263.6 | 7.7 | 3.01 | 257.89999 | 266.1 | 256.89999 | 1677808 |
| 1726504200 | 255.9 | -1.2 | -0.47 | 257.5 | 258.3 | 254.1 | 1051714 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
