Hot Features
プレミアム
Hill & Smith Plc (HILS)
LSE
登録してリアルタイムのチャート、分析ツール、価格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 | -58 | -3.13513513514 | 1850 | 1882 | 1762 | 162875 | 1826.79048596 | DE |
| 4 | -206 | -10.3103103103 | 1998 | 2000 | 1762 | 113256 | 1863.77221714 | DE |
| 12 | -206 | -10.3103103103 | 1998 | 2205 | 1762 | 122070 | 2014.34257523 | DE |
| 26 | -278 | -13.4299516908 | 2070 | 2330 | 1762 | 125440 | 2057.60314413 | DE |
| 52 | 0 | 0 | 1792 | 2330 | 1762 | 113257 | 1995.80295821 | DE |
| 156 | 28 | 1.5873015873 | 1764 | 2330 | 859 | 117405 | 1602.92819001 | DE |
| 260 | 324 | 22.0708446866 | 1468 | 2330 | 844 | 116522 | 1530.8690555 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 2030 | 15 | 0.74 | 2020 | 2055 | 1978 | 265499 |
| 1730136600 | 2015 | 5 | 0.25 | 1996 | 2035 | 1996 | 306437 |
| 1729873800 | 2010 | 10 | 0.50 | 1996 | 2025 | 1996 | 130922 |
| 1729787400 | 2000 | -5 | -0.25 | 2050 | 2050 | 1992 | 135258 |
| 1729701000 | 2005 | -35 | -1.72 | 2025 | 2025 | 1990 | 180324 |
| 1729614600 | 2040 | 25 | 1.24 | 2015 | 2040 | 2010 | 109429 |
| 1729528200 | 2015 | -35 | -1.71 | 2000 | 2060 | 2000 | 141927 |
| 1729269000 | 2050 | 25 | 1.23 | 1998 | 2055 | 1998 | 146323 |
| 1729182600 | 2025 | 20 | 1.00 | 1996 | 2025 | 1986 | 96076 |
| 1729096200 | 2005 | 47 | 2.40 | 1970 | 2025 | 1964 | 275638 |
| 1729009800 | 1958 | -18 | -0.91 | 1966 | 1976 | 1952 | 180845 |
| 1728923400 | 1976 | -10 | -0.50 | 2015 | 2015 | 1956 | 60739 |
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
