Hot Features
プレミアム
hVIVO Plc (HVO)
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 | -0.45 | -5.42168674699 | 8.3 | 8.7 | 7.8 | 1067533 | 8.1009346 | DE |
| 4 | -0.25 | -3.08641975309 | 8.1 | 9.1 | 7.8 | 1869031 | 8.36801679 | DE |
| 12 | 1.2 | 18.045112782 | 6.65 | 10.9 | 6.05 | 3129849 | 8.00232833 | DE |
| 26 | 0.85 | 12.1428571429 | 7 | 10.9 | 5.4 | 3290461 | 7.63677534 | DE |
| 52 | -2.525 | -24.3373493976 | 10.375 | 11.75 | 4.35 | 3289398 | 7.39842497 | DE |
| 156 | -8 | -50.4731861199 | 15.85 | 31 | 4.35 | 3019427 | 17.08317798 | DE |
| 260 | -25.15 | -76.2121212121 | 33 | 33.75 | 4.35 | 2568192 | 17.20910289 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 7.85 | -0.05 | -0.63 | 7.9 | 7.9 | 7.85 | 980966 |
| 1781800200 | 7.9 | 0 | 0.00 | 7.9 | 7.95 | 7.8 | 984346 |
| 1781713800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 243235 |
| 1781627400 | 7.9 | -0.35 | -4.24 | 8.25 | 8.25 | 7.9 | 1379984 |
| 1781541000 | 8.25 | -0.2 | -2.37 | 8.45 | 8.7 | 8.25 | 2145167 |
| 1781281800 | 8.45 | 0.15 | 1.81 | 8.3 | 8.45 | 8.1 | 584933 |
| 1781195400 | 8.3 | -0.4 | -4.60 | 8.7 | 8.75 | 8.3 | 1762266 |
| 1781109000 | 8.7 | -0.25 | -2.79 | 8.9 | 9.05 | 8.7 | 1363583 |
| 1781022600 | 8.95 | 0.2 | 2.29 | 8.75 | 9.05 | 8.75 | 1342253 |
| 1780936200 | 8.75 | -0.1 | -1.13 | 8.85 | 8.9 | 8.75 | 2536788 |
| 1780677000 | 8.85 | 0.45 | 5.36 | 8.4 | 8.85 | 8.4 | 3147794 |
| 1780590600 | 8.4 | 0.05 | 0.60 | 8.35 | 8.45 | 8.35 | 3749553 |
| 1780504200 | 8.35 | -0.05 | -0.60 | 8.4 | 8.65 | 8.275 | 3408656 |
| 1780417800 | 8.4 | 0.15 | 1.82 | 8.25 | 8.4 | 8.1 | 3191963 |
| 1780331400 | 8.25 | 0.1 | 1.23 | 8.15 | 8.35 | 8.05 | 1167927 |
| 1780072200 | 8.15 | 0.05 | 0.62 | 8.1 | 8.31 | 8.1 | 1632628 |
| 1779985800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1036121 |
| 1779899400 | 8.1 | 0 | 0.00 | 8.1 | 8.3 | 7.89 | 1314204 |
| 1779813000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 7.9 | 1288169 |
| 1779467400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 3232025 |
| 1779381000 | 8.1 | 0.1 | 1.25 | 8 | 8.32 | 8 | 1977705 |
| 1779294600 | 8 | 0.05 | 0.63 | 7.95 | 8.35 | 7.95 | 1855117 |
| 1779208200 | 7.95 | 0.45 | 6.00 | 7.5 | 7.95 | 7.5 | 2572817 |
| 1779121800 | 7.5 | 0 | 0.00 | 7.5 | 7.55 | 7.45 | 3917694 |
| 1778862600 | 7.5 | 0.05 | 0.67 | 7.45 | 7.5 | 7.45 | 1205433 |
| 1778776200 | 7.45 | 0.05 | 0.68 | 7.4 | 7.45 | 7.33 | 2338076 |
| 1778689800 | 7.4 | -0.05 | -0.67 | 7.45 | 7.45 | 7.35 | 1081053 |
| 1778603400 | 7.45 | -0.1 | -1.32 | 7.5 | 7.65 | 7.4 | 1078278 |
| 1778517000 | 7.55 | -0.05 | -0.66 | 7.6 | 7.6 | 7.45 | 7762282 |
| 1778257800 | 7.6 | -0.4 | -5.00 | 8 | 8.15 | 7.6 | 2319555 |
| 1778171400 | 8 | 0.45 | 5.96 | 7.85 | 8.1 | 7.85 | 5622463 |
| 1778085000 | 7.55 | 0.2 | 2.72 | 7.35 | 7.6 | 7.35 | 2380997 |
| 1777998600 | 7.35 | 0.1 | 1.38 | 7.25 | 7.4 | 7.2 | 2529577 |
| 1777653000 | 7.25 | -0.2 | -2.68 | 7.45 | 7.45 | 7.25 | 1321598 |
| 1777566600 | 7.45 | -0.05 | -0.67 | 7.5 | 7.55 | 7.45 | 534857 |
| 1777480200 | 7.5 | 0.15 | 2.04 | 7.35 | 7.7 | 7.35 | 2492531 |
| 1777393800 | 7.35 | 0.05 | 0.68 | 7.3 | 7.35 | 7.15 | 4734444 |
| 1777307400 | 7.3 | -0.45 | -5.81 | 7.65 | 7.65 | 7.3 | 4290887 |
| 1777048200 | 7.75 | 0.15 | 1.97 | 7.55 | 7.8 | 7.35 | 8107429 |
| 1776961800 | 7.6 | -1.55 | -16.94 | 9.05 | 9.05 | 7.6 | 12432938 |
| 1776875400 | 9.15 | 0.1 | 1.10 | 10 | 10.9 | 9.15 | 15590575 |
| 1776789000 | 9.05 | -0.3 | -3.21 | 9.35 | 9.45 | 8.8 | 1902922 |
| 1776702600 | 9.35 | -0.2 | -2.09 | 9.55 | 9.92 | 9.35 | 2559361 |
| 1776443400 | 9.55 | 0.15 | 1.60 | 9.4 | 9.55 | 9.2 | 3719276 |
| 1776357000 | 9.4 | 0.95 | 11.24 | 8.45 | 9.45 | 8.45 | 7937995 |
| 1776270600 | 8.45 | -0.25 | -2.87 | 8.8 | 8.8 | 8.1 | 6428539 |
| 1776184200 | 8.7 | 1.3 | 17.57 | 7.7 | 8.95 | 7.7 | 6372735 |
| 1776097800 | 7.4 | -0.15 | -1.99 | 7.55 | 7.55 | 7.14 | 1950044 |
| 1775838600 | 7.55 | 0.1 | 1.34 | 7.45 | 7.7 | 7.45 | 2954244 |
| 1775752200 | 7.45 | 0.4 | 5.67 | 7.05 | 7.55 | 7.05 | 1859525 |
| 1775665800 | 7.05 | 0.2 | 2.92 | 6.9 | 7.21 | 6.9 | 1103926 |
| 1775579400 | 6.85 | 0.45 | 7.03 | 6.4 | 6.85 | 6.4 | 2673699 |
| 1775147400 | 6.4 | 0.15 | 2.40 | 6.25 | 6.6 | 6.17 | 4148851 |
| 1775061000 | 6.25 | 0.1 | 1.63 | 6.25 | 6.4 | 6.13 | 2034576 |
| 1774974600 | 6.15 | 0.05 | 0.82 | 6.1 | 6.35 | 6.1 | 3162301 |
| 1774888200 | 6.1 | -0.3 | -4.69 | 6.4 | 6.4 | 6.05 | 3740235 |
| 1774632600 | 6.4 | -0.25 | -3.76 | 6.65 | 6.65 | 6.4 | 1065423 |
| 1774546200 | 6.65 | -0.05 | -0.75 | 6.7 | 6.8 | 6.6 | 1319619 |
| 1774459800 | 6.7 | -0.05 | -0.74 | 6.75 | 6.8 | 6.7 | 4351291 |
| 1774373400 | 6.75 | -0.1 | -1.46 | 6.85 | 7.01 | 6.75 | 1730357 |
| 1774287000 | 6.85 | -0.05 | -0.72 | 6.85 | 7 | 6.6 | 1988080 |
| 1774027800 | 6.9 | -0.45 | -6.12 | 7.35 | 7.48 | 6.85 | 2162463 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
