Hot Features
プレミアム
Headlam Group Plc (HEAD)
LSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 2.62172284644 | 133.5 | 147.5 | 129 | 66248 | 137.89311796 | DE |
| 4 | 3.5 | 2.62172284644 | 133.5 | 147.5 | 124 | 107361 | 130.32185124 | DE |
| 12 | -1 | -0.724637681159 | 138 | 147.5 | 124 | 135558 | 130.73853347 | DE |
| 26 | -3 | -2.14285714286 | 140 | 154 | 124 | 128635 | 136.14328116 | DE |
| 52 | -67 | -32.8431372549 | 204 | 225 | 124 | 130603 | 160.36197998 | DE |
| 156 | -291 | -67.9906542056 | 428 | 462 | 124 | 100205 | 233.13836153 | DE |
| 260 | -378 | -73.3980582524 | 515 | 560 | 124 | 104469 | 293.41638455 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 137 | 0 | 0.00 | 137.5 | 139 | 137 | 7021 |
| 1734975000 | 137 | -2.5 | -1.79 | 138 | 138 | 137 | 40864 |
| 1734715800 | 139.5 | 8 | 6.08 | 135 | 147.5 | 135 | 227668 |
| 1734629400 | 131.5 | 0 | 0.00 | 130 | 131.5 | 129 | 23263 |
| 1734543000 | 131.5 | -3.5 | -2.59 | 131.5 | 131.5 | 131.5 | 19000 |
| 1734456600 | 135 | 2.5 | 1.89 | 133.5 | 135 | 132.5 | 20444 |
| 1734370200 | 132.5 | 1.5 | 1.15 | 132 | 132.5 | 132 | 16237 |
| 1734111000 | 131 | 1 | 0.77 | 132 | 132 | 129.5 | 19475 |
| 1734024600 | 130 | 2.5 | 1.96 | 127.5 | 130.5 | 127.5 | 148338 |
| 1733938200 | 127.5 | 1.5 | 1.19 | 126 | 127.5 | 126 | 168179 |
| 1733851800 | 126 | 1 | 0.80 | 125 | 126 | 124 | 225658 |
| 1733765400 | 125 | -1 | -0.79 | 125 | 125 | 125 | 58398 |
| 1733506200 | 126 | 0 | 0.00 | 125 | 126 | 125 | 64019 |
| 1733419800 | 126 | -5.5 | -4.18 | 125 | 128 | 125 | 273362 |
| 1733333400 | 131.5 | 1.5 | 1.15 | 130.5 | 131.5 | 127.5 | 192281 |
| 1733247000 | 130 | -0.5 | -0.38 | 130.5 | 133 | 130 | 78107 |
| 1733160600 | 130.5 | -2 | -1.51 | 130.5 | 131 | 130.5 | 89458 |
| 1732901400 | 132.5 | 0.5 | 0.38 | 132.5 | 132.5 | 132.5 | 19168 |
| 1732815000 | 132 | 1.5 | 1.15 | 130 | 132 | 130 | 81451 |
| 1732728600 | 130.5 | -1 | -0.76 | 132 | 132 | 130 | 135654 |
| 1732642200 | 131.5 | -1.5 | -1.13 | 133.5 | 134 | 131.5 | 246204 |
| 1732555800 | 133 | -0.5 | -0.37 | 131.5 | 133 | 131 | 133905 |
| 1732296600 | 133.5 | 2 | 1.52 | 132.5 | 135 | 132.5 | 20065 |
| 1732210200 | 131.5 | 0.5 | 0.38 | 131 | 132.5 | 131 | 103211 |
| 1732123800 | 131 | -2 | -1.50 | 138.5 | 138.5 | 130 | 199594 |
| 1732037400 | 133 | -2 | -1.48 | 135 | 135 | 133 | 76169 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135.5 | 134.5 | 62648 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 27138 |
| 1731605400 | 135 | 1 | 0.75 | 134 | 135 | 134 | 11240 |
| 1731519000 | 134 | -2 | -1.47 | 136 | 136 | 134 | 71890 |
| 1731432600 | 136 | -0.5 | -0.37 | 136 | 136 | 136 | 4146 |
| 1731346200 | 136.5 | -0.5 | -0.36 | 136.5 | 136.5 | 136.5 | 12650 |
| 1731087000 | 137 | 1 | 0.74 | 138 | 138 | 136.5 | 15938 |
| 1731000600 | 136 | 0 | 0.00 | 136 | 136.5 | 136 | 23074 |
| 1730914200 | 136 | 0 | 0.00 | 136 | 136.5 | 136 | 21110 |
| 1730827800 | 136 | 2.5 | 1.87 | 135 | 137 | 135 | 35766 |
| 1730741400 | 133.5 | 4.5 | 3.49 | 133 | 134.5 | 132.5 | 998422 |
| 1730482200 | 129 | -2 | -1.53 | 130.5 | 131 | 129 | 66671 |
| 1730395800 | 131 | 0.5 | 0.38 | 130.5 | 131 | 130.5 | 59747 |
| 1730309400 | 130.5 | 1 | 0.77 | 129 | 131 | 129 | 249840 |
| 1730223000 | 129.5 | -3.5 | -2.63 | 130 | 130 | 129 | 29565 |
| 1730136600 | 133 | 6 | 4.72 | 130 | 133 | 129.5 | 13879 |
| 1729873800 | 127 | -3 | -2.31 | 127 | 129.5 | 127 | 18952 |
| 1729787400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 25104 |
| 1729701000 | 130 | 3 | 2.36 | 130 | 130 | 129 | 53299 |
| 1729614600 | 127 | 0 | 0.00 | 128 | 129 | 127 | 173230 |
| 1729528200 | 127 | -3 | -2.31 | 128.5 | 129 | 127 | 21599 |
| 1729269000 | 130 | 1 | 0.78 | 130 | 130 | 130 | 37791 |
| 1729182600 | 129 | 2 | 1.57 | 127 | 129 | 127 | 2654490 |
| 1729096200 | 127 | -1.5 | -1.17 | 127 | 129.5 | 127 | 43870 |
| 1729009800 | 128.5 | -2.5 | -1.91 | 133 | 133 | 128.5 | 66306 |
| 1728923400 | 131 | -0.5 | -0.38 | 131 | 133 | 131 | 32980 |
| 1728664200 | 131.5 | -2 | -1.50 | 133 | 133.5 | 131.5 | 113171 |
| 1728577800 | 133.5 | 2.5 | 1.91 | 133 | 133.5 | 133 | 51416 |
| 1728491400 | 131 | -0.5 | -0.38 | 132 | 132 | 129.5 | 51675 |
| 1728405000 | 131.5 | -2.5 | -1.87 | 134 | 134 | 131.5 | 157193 |
| 1728318600 | 134 | 0 | 0.00 | 134.5 | 137.5 | 134 | 60523 |
| 1728059400 | 134 | -3 | -2.19 | 134 | 137 | 134 | 58070 |
| 1727973000 | 137 | 1.5 | 1.11 | 134 | 138 | 133.5 | 108593 |
| 1727886600 | 135.5 | -0.5 | -0.37 | 134.5 | 136 | 134 | 76586 |
| 1727800200 | 136 | 1.5 | 1.12 | 138 | 138 | 135 | 60234 |
| 1727713800 | 134.5 | -2.5 | -1.82 | 137.5 | 138.5 | 134.5 | 23041 |
| 1727454600 | 137 | 0.5 | 0.37 | 137 | 139 | 130 | 150824 |
| 1727368200 | 136.5 | -1.5 | -1.09 | 136 | 141 | 136 | 65020 |
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
