Hot Features
プレミアム
Hostelworld Group Plc (HSW)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.757575757576 | 132 | 136 | 130 | 72875 | 133.82445517 | DE |
| 4 | -0.5 | -0.380228136882 | 131.5 | 141 | 130 | 75668 | 134.80402828 | DE |
| 12 | 1 | 0.769230769231 | 130 | 145 | 125.5 | 153049 | 134.76763014 | DE |
| 26 | -14.5 | -9.96563573883 | 145.5 | 150 | 125 | 119118 | 136.84877205 | DE |
| 52 | -13.5 | -9.34256055363 | 144.5 | 172.5 | 125 | 326702 | 152.10907858 | DE |
| 156 | 51 | 63.75 | 80 | 172.5 | 57 | 268289 | 126.7777532 | DE |
| 260 | -24.6 | -15.8097686375 | 155.6 | 172.5 | 35.75 | 309548 | 102.28418243 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 131 | -1 | -0.76 | 132 | 133 | 130 | 39276 |
| 1737739800 | 132 | -1.5 | -1.12 | 133 | 134 | 131 | 33012 |
| 1737653400 | 133.5 | -1 | -0.74 | 134 | 135 | 132 | 30541 |
| 1737567000 | 134.5 | 0.5 | 0.37 | 134 | 136 | 133.5 | 108714 |
| 1737480600 | 134 | 1 | 0.75 | 133 | 134 | 131.5 | 155083 |
| 1737394200 | 133 | -1.5 | -1.12 | 132 | 135.5 | 132 | 37027 |
| 1737135000 | 134.5 | 1.5 | 1.13 | 134 | 134.5 | 133 | 58592 |
| 1737048600 | 133 | -2.5 | -1.85 | 138 | 138 | 133 | 155512 |
| 1736962200 | 135.5 | -2 | -1.45 | 138 | 138 | 135.5 | 89167 |
| 1736875800 | 137.5 | 2.5 | 1.85 | 138 | 141 | 137 | 216777 |
| 1736789400 | 135 | 0 | 0.00 | 135 | 137.5 | 134.5 | 140085 |
| 1736530200 | 135 | -1 | -0.74 | 135.5 | 136.5 | 135 | 30360 |
| 1736443800 | 136 | 1.5 | 1.12 | 134 | 137 | 134 | 51052 |
| 1736357400 | 134.5 | -1.5 | -1.10 | 135 | 137.5 | 130 | 47908 |
| 1736271000 | 136 | -0.5 | -0.37 | 135 | 136 | 134.5 | 55882 |
| 1736184600 | 136.5 | 3.5 | 2.63 | 136.5 | 137.5 | 133 | 46695 |
| 1735925400 | 133 | -3 | -2.21 | 134 | 135 | 133 | 54512 |
| 1735839000 | 136 | 1 | 0.74 | 135 | 136 | 135 | 9241 |
| 1735666200 | 135 | 2 | 1.50 | 131.5 | 135 | 131 | 41102 |
| 1735579800 | 133 | 1 | 0.76 | 131.5 | 135 | 131 | 76425 |
| 1735320600 | 132 | 0 | 0.00 | 132 | 132.5 | 131 | 37476 |
| 1735061400 | 132 | 1 | 0.76 | 132 | 132 | 131 | 11964 |
| 1734975000 | 131 | 0 | 0.00 | 131.5 | 132 | 130 | 22975 |
| 1734715800 | 131 | 2 | 1.55 | 128 | 131 | 127.5 | 76900 |
| 1734629400 | 129 | -2 | -1.53 | 131 | 131 | 127.5 | 45816 |
| 1734543000 | 131 | -3 | -2.24 | 134.5 | 134.5 | 130.5 | 181165 |
| 1734456600 | 134 | -2.5 | -1.83 | 136 | 136 | 132.5 | 38936 |
| 1734370200 | 136.5 | -2.5 | -1.80 | 140 | 140 | 136 | 128292 |
| 1734111000 | 139 | -1.5 | -1.07 | 141 | 141.5 | 137.5 | 41146 |
| 1734024600 | 140.5 | 1 | 0.72 | 139 | 141 | 139 | 88978 |
| 1733938200 | 139.5 | -3.5 | -2.45 | 142 | 142 | 139 | 731721 |
| 1733851800 | 143 | 0.5 | 0.35 | 141 | 143 | 140.5 | 75714 |
| 1733765400 | 142.5 | 0 | 0.00 | 141.5 | 145 | 141.5 | 34000 |
| 1733506200 | 142.5 | 9.5 | 7.14 | 132 | 142.5 | 132 | 634137 |
| 1733419800 | 133 | 1.5 | 1.14 | 132 | 133 | 130 | 169535 |
| 1733333400 | 131.5 | 1 | 0.77 | 131 | 132 | 131 | 46624 |
| 1733247000 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 29616 |
| 1733160600 | 130.5 | -1.5 | -1.14 | 132 | 132 | 129 | 59673 |
| 1732901400 | 132 | 1 | 0.76 | 131 | 132 | 131 | 20004 |
| 1732815000 | 131 | -1.5 | -1.13 | 132 | 132 | 130 | 37547 |
| 1732728600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 131 | 20654 |
| 1732642200 | 132.5 | -1 | -0.75 | 134 | 134 | 132 | 16262 |
| 1732555800 | 133.5 | -1 | -0.74 | 135 | 135 | 133 | 2005357 |
| 1732296600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134 | 7017 |
| 1732210200 | 134.5 | -3.5 | -2.54 | 134 | 134.5 | 134 | 9433 |
| 1732123800 | 138 | 3 | 2.22 | 134.5 | 138 | 134 | 334424 |
| 1732037400 | 135 | -2.5 | -1.82 | 135 | 137.5 | 134 | 263084 |
| 1731951000 | 137.5 | -1.5 | -1.08 | 134.5 | 137.5 | 134 | 113169 |
| 1731691800 | 139 | 4 | 2.96 | 135 | 139 | 133 | 80198 |
| 1731605400 | 135 | 1.5 | 1.12 | 133 | 136 | 133 | 135594 |
| 1731519000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133 | 213767 |
| 1731432600 | 133.5 | -0.5 | -0.37 | 136 | 136 | 133 | 44266 |
| 1731346200 | 134 | 1 | 0.75 | 132.5 | 134.5 | 132.5 | 27055 |
| 1731087000 | 133 | -1 | -0.75 | 133.5 | 133.5 | 132 | 34947 |
| 1731000600 | 134 | 3.5 | 2.68 | 132 | 134 | 131.5 | 20115 |
| 1730914200 | 130.5 | 4 | 3.16 | 131 | 131.5 | 127 | 1105469 |
| 1730827800 | 126.5 | -3.5 | -2.69 | 127.5 | 127.5 | 125.5 | 30050 |
| 1730741400 | 130 | 4 | 3.17 | 130 | 130 | 130 | 313000 |
| 1730482200 | 126 | -1 | -0.79 | 127 | 127.5 | 125 | 35070 |
| 1730395800 | 127 | -2 | -1.55 | 129.5 | 130 | 127 | 45467 |
| 1730309400 | 129 | -3 | -2.27 | 132 | 132 | 129 | 82647 |
| 1730223000 | 132 | -2 | -1.49 | 133 | 133 | 132 | 25024 |
| 1730136600 | 134 | 1 | 0.75 | 133 | 134 | 132.5 | 8630 |
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
