
Headlam Group Plc (HEAD)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.5 | -2.96610169492 | 118 | 118 | 112 | 65286 | 114.95442835 | DE |
4 | -20.5 | -15.1851851852 | 135 | 137 | 112 | 48265 | 122.67844279 | DE |
12 | -16 | -12.2605363985 | 130.5 | 147.5 | 112 | 57557 | 129.69944106 | DE |
26 | -32 | -21.843003413 | 146.5 | 154 | 112 | 95693 | 133.3724561 | DE |
52 | -85.5 | -42.75 | 200 | 205 | 112 | 112874 | 147.53235737 | DE |
156 | -278.5 | -70.8651399491 | 393 | 405 | 112 | 100330 | 227.52429138 | DE |
260 | -414.5 | -78.3553875236 | 529 | 538 | 112 | 103272 | 285.63257473 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 114.5 | 0 | 0.00 | 113 | 114.5 | 112 | 71158 |
1740159000 | 114.5 | 1.5 | 1.33 | 115 | 115 | 113 | 101586 |
1740072600 | 113 | -4 | -3.42 | 116 | 116 | 113 | 105896 |
1739986200 | 117 | 0 | 0.00 | 117 | 117.5 | 115.5 | 49083 |
1739899800 | 117 | -1 | -0.85 | 117.5 | 118 | 116 | 60055 |
1739813400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 9811 |
1739554200 | 118 | -2 | -1.67 | 119 | 119 | 118 | 15485 |
1739467800 | 120 | 2 | 1.69 | 124 | 124 | 119 | 91438 |
1739381400 | 118 | -5.5 | -4.45 | 124 | 124 | 118 | 41081 |
1739295000 | 123.5 | -2.75 | -2.18 | 125 | 125 | 120 | 64159 |
1739208600 | 126.25 | 1.25 | 1.00 | 125 | 126.25 | 125 | 52014 |
1738949400 | 125 | -2.5 | -1.96 | 128 | 128 | 125 | 2205 |
1738863000 | 127.5 | -1.5 | -1.16 | 127 | 128.5 | 127 | 41730 |
1738776600 | 129 | -0.25 | -0.19 | 128 | 129 | 128 | 19111 |
1738690200 | 129.25 | 1.25 | 0.98 | 130 | 130 | 128.5 | 12591 |
1738603800 | 128 | -2 | -1.54 | 128 | 130 | 120.5 | 96809 |
1738344600 | 130 | -1 | -0.76 | 130.5 | 130.5 | 129 | 70268 |
1738258200 | 131 | -1 | -0.76 | 133 | 134.5 | 131 | 33791 |
1738171800 | 132 | -1 | -0.75 | 134 | 134 | 132 | 6779 |
1738085400 | 133 | -1 | -0.75 | 134 | 137 | 133 | 26291 |
1737999000 | 134 | -3 | -2.19 | 135 | 135 | 134 | 65111 |
1737739800 | 137 | -1.5 | -1.08 | 139 | 139 | 134 | 20125 |
1737653400 | 138.5 | 1.5 | 1.09 | 137 | 138.5 | 132.5 | 49910 |
1737567000 | 137 | -2.5 | -1.79 | 136 | 140 | 136 | 53881 |
1737480600 | 139.5 | -0.5 | -0.36 | 139 | 139.5 | 137 | 23259 |
1737394200 | 140 | -2 | -1.41 | 139 | 140 | 139 | 38621 |
1737135000 | 142 | 1 | 0.71 | 142 | 142 | 142 | 3363 |
1737048600 | 141 | 1.5 | 1.08 | 140.5 | 141.5 | 140.5 | 40762 |
1736962200 | 139.5 | 0.5 | 0.36 | 138.5 | 139.5 | 138.5 | 16159 |
1736875800 | 139 | 2 | 1.46 | 139 | 140 | 139 | 26081 |
1736789400 | 137 | -3.5 | -2.49 | 140 | 140 | 137 | 100137 |
1736530200 | 140.5 | 1 | 0.72 | 139 | 141.5 | 139 | 43943 |
1736443800 | 139.5 | 1.5 | 1.09 | 138 | 140 | 138 | 20859 |
1736357400 | 138 | -3 | -2.13 | 141 | 141 | 138 | 32719 |
1736271000 | 141 | -0.5 | -0.35 | 140.5 | 141 | 140 | 15752 |
1736184600 | 141.5 | -1 | -0.70 | 142 | 142.5 | 141 | 9640 |
1735925400 | 142.5 | 1.5 | 1.06 | 140 | 144.5 | 140 | 43064 |
1735839000 | 141 | -1 | -0.70 | 141 | 143 | 140.5 | 22105 |
1735666200 | 142 | 2 | 1.43 | 141.5 | 142 | 141 | 20870 |
1735579800 | 140 | 0 | 0.00 | 140 | 141.5 | 138 | 43713 |
1735320600 | 140 | 3 | 2.19 | 145.5 | 145.5 | 137 | 18726 |
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 |
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