Heath (samuel) & Sons Plc (HSM)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5 | -1.20481927711 | 415 | 415 | 410 | 60 | 410 | DE |
4 | -20 | -4.6511627907 | 430 | 430 | 410 | 232 | 415.76665948 | DE |
12 | 0 | 0 | 410 | 430 | 370 | 108 | 413.53748843 | DE |
26 | 135 | 49.0909090909 | 275 | 430 | 250 | 153 | 352.89380172 | DE |
52 | 10 | 2.5 | 400 | 430 | 250 | 136 | 333.2825268 | DE |
156 | -80 | -16.3265306122 | 490 | 630 | 250 | 96 | 441.42733111 | DE |
260 | 145 | 54.7169811321 | 265 | 630 | 200 | 118 | 362.76333035 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730741400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1730482200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1730395800 | 410 | -5 | -1.20 | 415 | 415 | 410 | 300 |
1730309400 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1730223000 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1730136600 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729873800 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729787400 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729701000 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729614600 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729528200 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729269000 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729182600 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729096200 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1729009800 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1728923400 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1728664200 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
1728577800 | 415 | -15 | -3.49 | 430 | 430 | 415 | 4000 |
1728491400 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1728405000 | 430 | 0 | 0.00 | 430 | 430 | 430 | 337 |
1728318600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1728059400 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727973000 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727886600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727800200 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727713800 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727454600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727368200 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727281800 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727195400 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
1727109000 | 430 | 15 | 3.61 | 415 | 430 | 415 | 151 |
1726849800 | 415 | 15 | 3.75 | 370 | 415 | 370 | 634 |
1726763400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 1000 |
1726677000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1726590600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1726504200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1726245000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1726158600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1726072200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725985800 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725899400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725640200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725553800 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725467400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725381000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725294600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1725035400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724949000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724862600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724776200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724430600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724344200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724257800 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724171400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1724085000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1723825800 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1723739400 | 400 | -10 | -2.44 | 400 | 400 | 400 | 0 |
1723653000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 60 |
1723566600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1723480200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 380 |
1723221000 | 410 | 40 | 10.81 | 370 | 410 | 370 | 1026 |
1723134600 | 370 | 45 | 13.85 | 325 | 370 | 325 | 1100 |
1723048200 | 325 | 35 | 12.07 | 305 | 325 | 305 | 5300 |
1722961800 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
1722875400 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
1722616200 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
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