Hill & Smith Plc (HILS)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 58 | 3.01455301455 | 1924 | 1986 | 1908 | 103868 | 1940.51978095 | DE |
4 | 92 | 4.86772486772 | 1890 | 1986 | 1758 | 128503 | 1872.89192566 | DE |
12 | -133 | -6.28841607565 | 2115 | 2205 | 1758 | 113743 | 1973.79962745 | DE |
26 | -258 | -11.5178571429 | 2240 | 2330 | 1758 | 126143 | 2027.93175512 | DE |
52 | 102 | 5.42553191489 | 1880 | 2330 | 1758 | 115936 | 1996.08233903 | DE |
156 | 538 | 37.2576177285 | 1444 | 2330 | 859 | 117724 | 1606.77217271 | DE |
260 | 498 | 33.5579514825 | 1484 | 2330 | 844 | 117459 | 1534.21351142 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738171800 | 1944 | 0 | 0.00 | 1942 | 1954 | 1936 | 55425 |
1738085400 | 1944 | 26 | 1.36 | 1916 | 1946 | 1916 | 126635 |
1737999000 | 1918 | -36 | -1.84 | 1910 | 1954 | 1910 | 157324 |
1737739800 | 1954 | -6 | -0.31 | 1908 | 1968 | 1908 | 99375 |
1737653400 | 1960 | 16 | 0.82 | 1924 | 1960 | 1920 | 80579 |
1737567000 | 1944 | 34 | 1.78 | 1940 | 1948 | 1910 | 149564 |
1737480600 | 1910 | 2 | 0.10 | 1900 | 1926 | 1896 | 67970 |
1737394200 | 1908 | 18 | 0.95 | 1932 | 1932 | 1890 | 185159 |
1737135000 | 1890 | 6 | 0.32 | 1840 | 1906 | 1840 | 258024 |
1737048600 | 1884 | 32 | 1.73 | 1862 | 1888 | 1842 | 216915 |
1736962200 | 1852 | 62 | 3.46 | 1802 | 1876 | 1802 | 64575 |
1736875800 | 1790 | 16 | 0.90 | 1818 | 1818 | 1776 | 90430 |
1736789400 | 1774 | -18 | -1.00 | 1770 | 1784 | 1758 | 97447 |
1736530200 | 1792 | -40 | -2.18 | 1832 | 1840 | 1776 | 59110 |
1736443800 | 1832 | 32 | 1.78 | 1770 | 1844 | 1770 | 168855 |
1736357400 | 1800 | 10 | 0.56 | 1802 | 1822 | 1778 | 125220 |
1736271000 | 1790 | -64 | -3.45 | 1826 | 1856 | 1762 | 132652 |
1736184600 | 1854 | 10 | 0.54 | 1858 | 1882 | 1836 | 68415 |
1735925400 | 1844 | -12 | -0.65 | 1850 | 1860 | 1830 | 319233 |
1735839000 | 1856 | -12 | -0.64 | 1890 | 1890 | 1850 | 47148 |
1735666200 | 1868 | 18 | 0.97 | 1870 | 1870 | 1844 | 21662 |
1735579800 | 1850 | -34 | -1.80 | 1870 | 1870 | 1838 | 54953 |
1735320600 | 1884 | -4 | -0.21 | 1934 | 1934 | 1872 | 54824 |
1735061400 | 1888 | 12 | 0.64 | 1874 | 1888 | 1874 | 14060 |
1734975000 | 1876 | -4 | -0.21 | 1878 | 1886 | 1860 | 60890 |
1734715800 | 1880 | -2 | -0.11 | 1922 | 1922 | 1848 | 307454 |
1734629400 | 1882 | -30 | -1.57 | 1862 | 1896 | 1858 | 275966 |
1734543000 | 1912 | -4 | -0.21 | 1920 | 1938 | 1904 | 72072 |
1734456600 | 1916 | -28 | -1.44 | 1934 | 1934 | 1896 | 59236 |
1734370200 | 1944 | -16 | -0.82 | 1980 | 1980 | 1938 | 85518 |
1734111000 | 1960 | -36 | -1.80 | 1998 | 2000 | 1952 | 57202 |
1734024600 | 1996 | -4 | -0.20 | 2000 | 2020 | 1996 | 279909 |
1733938200 | 2000 | -10 | -0.50 | 1984 | 2020 | 1984 | 83186 |
1733851800 | 2010 | -90 | -4.29 | 2085 | 2085 | 2005 | 113295 |
1733765400 | 2100 | 5 | 0.24 | 2050 | 2110 | 2050 | 52255 |
1733506200 | 2095 | 10 | 0.48 | 2050 | 2105 | 2045 | 130302 |
1733419800 | 2085 | 5 | 0.24 | 2120 | 2120 | 2070 | 70696 |
1733333400 | 2080 | 15 | 0.73 | 2095 | 2095 | 2055 | 89676 |
1733247000 | 2065 | 0 | 0.00 | 2070 | 2085 | 2065 | 49701 |
1733160600 | 2065 | 0 | 0.00 | 2105 | 2105 | 2055 | 48364 |
1732901400 | 2065 | -15 | -0.72 | 2075 | 2080 | 2055 | 46648 |
1732815000 | 2080 | -25 | -1.19 | 2075 | 2110 | 2075 | 29096 |
1732728600 | 2105 | -10 | -0.47 | 2165 | 2165 | 2100 | 46608 |
1732642200 | 2115 | -40 | -1.86 | 2205 | 2205 | 2110 | 88030 |
1732555800 | 2155 | 10 | 0.47 | 2145 | 2165 | 2125 | 119551 |
1732296600 | 2145 | 20 | 0.94 | 2125 | 2145 | 2110 | 68135 |
1732210200 | 2125 | 30 | 1.43 | 2115 | 2130 | 2090 | 74589 |
1732123800 | 2095 | 15 | 0.72 | 2120 | 2150 | 2080 | 348340 |
1732037400 | 2080 | -30 | -1.42 | 2085 | 2110 | 2065 | 85181 |
1731951000 | 2110 | -50 | -2.31 | 2125 | 2155 | 2090 | 120640 |
1731691800 | 2160 | 5 | 0.23 | 2160 | 2175 | 2155 | 50634 |
1731605400 | 2155 | 45 | 2.13 | 2120 | 2155 | 2100 | 298523 |
1731519000 | 2110 | -10 | -0.47 | 2120 | 2135 | 2090 | 165262 |
1731432600 | 2120 | -30 | -1.40 | 2110 | 2140 | 2110 | 148165 |
1731346200 | 2150 | 35 | 1.65 | 2135 | 2180 | 2115 | 86404 |
1731087000 | 2115 | -15 | -0.70 | 2120 | 2130 | 2110 | 54603 |
1731000600 | 2130 | 30 | 1.43 | 2115 | 2135 | 2100 | 101658 |
1730914200 | 2100 | 55 | 2.69 | 2130 | 2135 | 2065 | 179755 |
1730827800 | 2045 | -20 | -0.97 | 2035 | 2075 | 2035 | 161263 |
1730741400 | 2065 | 5 | 0.24 | 2035 | 2085 | 2035 | 54688 |
1730482200 | 2060 | 25 | 1.23 | 2055 | 2070 | 2025 | 109961 |
1730395800 | 2035 | -40 | -1.93 | 2055 | 2055 | 1986 | 123133 |
1730309400 | 2075 | 45 | 2.22 | 2090 | 2090 | 2010 | 192215 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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