
Ish $hy Cp Gb-h (IHHG)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 4.317 | 0 | 0.05 | 4.316 | 4.3435 | 4.30775 | 19986 |
1739813400 | 4.315 | 0 | 0.02 | 4.3404999 | 4.3404999 | 4.3105 | 5036 |
1739554200 | 4.314 | 0.01 | 0.24 | 4.2815 | 4.31925 | 4.2815 | 6770 |
1739467800 | 4.30375 | 0.02 | 0.43 | 4.2859999 | 4.30375 | 4.2859999 | 6580 |
1739381400 | 4.2855 | -0.01 | -0.32 | 4.288 | 4.30375 | 4.2779999 | 6357 |
1739295000 | 4.29925 | -0 | -0.06 | 4.2915 | 4.30025 | 4.2915 | 14807 |
1739208600 | 4.3019999 | 0.01 | 0.16 | 4.2965 | 4.3025 | 4.28125 | 14176 |
1738949400 | 4.295 | -0.01 | -0.19 | 4.3145 | 4.3145 | 4.29125 | 4988 |
1738863000 | 4.303 | -0.01 | -0.12 | 4.314 | 4.314 | 4.303 | 5385 |
1738776600 | 4.30825 | 0.01 | 0.29 | 4.30825 | 4.30825 | 4.30825 | 2510 |
1738690200 | 4.296 | 0.01 | 0.15 | 4.28 | 4.2975 | 4.27775 | 13630 |
1738603800 | 4.28975 | -0.01 | -0.23 | 4.2905 | 4.2939999 | 4.26925 | 6875 |
1738344600 | 4.2995 | 0 | 0.12 | 4.2955 | 4.30475 | 4.2955 | 26533 |
1738258200 | 4.2945 | 0 | 0.06 | 4.2955 | 4.30525 | 4.291 | 18291 |
1738171800 | 4.29175 | 0.01 | 0.14 | 4.299 | 4.299 | 4.28725 | 8754 |
1738085400 | 4.28575 | -0 | -0.08 | 4.291 | 4.3005 | 4.28475 | 11425 |
1737999000 | 4.289 | 0 | 0.01 | 4.2775 | 4.2945 | 4.26725 | 8164 |
1737739800 | 4.2885 | 0.01 | 0.17 | 4.306 | 4.306 | 4.279 | 12101 |
1737653400 | 4.28125 | -0 | -0.05 | 4.2795 | 4.28125 | 4.2655 | 47292 |
1737567000 | 4.28325 | -0 | -0.05 | 4.293 | 4.293 | 4.28275 | 15224 |
1737480600 | 4.2852499 | 0 | 0.00 | 4.2852499 | 4.2852499 | 4.2852499 | 46695 |
1737394200 | 4.2852499 | 0.01 | 0.27 | 4.2815 | 4.2865 | 4.2675 | 7556 |
1737135000 | 4.2735 | -0 | -0.04 | 4.2735 | 4.2735 | 4.2735 | 18888 |
1737048600 | 4.275 | 0.02 | 0.55 | 4.2699999 | 4.275 | 4.2565 | 459 |
1736962200 | 4.2515 | 0.03 | 0.61 | 4.219 | 4.263 | 4.219 | 15762 |
1736875800 | 4.22575 | 0.01 | 0.16 | 4.222 | 4.22775 | 4.22025 | 29760 |
1736789400 | 4.219 | -0.01 | -0.20 | 4.215 | 4.2215 | 4.208 | 16025 |
1736530200 | 4.2275 | -0.01 | -0.26 | 4.2515 | 4.49975 | 4.2227499 | 49005 |
1736443800 | 4.2385 | -0 | -0.06 | 4.229 | 4.2474999 | 4.229 | 17112 |
1736357400 | 4.241 | -0.01 | -0.12 | 4.241 | 4.241 | 4.241 | 9936 |
1736271000 | 4.246 | -0.02 | -0.38 | 4.247 | 4.264 | 4.2425 | 40084 |
1736184600 | 4.2619999 | 0.01 | 0.24 | 4.271 | 4.271 | 4.25125 | 30607 |
1735925400 | 4.252 | 0.01 | 0.14 | 4.2554999 | 4.2554999 | 4.238 | 35926 |
1735839000 | 4.246 | 0.01 | 0.26 | 4.25 | 4.25325 | 4.23725 | 19674 |
1735666200 | 4.235 | -0 | -0.11 | 4.244 | 4.244 | 4.23425 | 20993 |
1735579800 | 4.2394999 | 0 | 0.07 | 4.229 | 4.2394999 | 4.221 | 30768 |
1735320600 | 4.2365 | 0.01 | 0.30 | 4.24 | 4.24 | 4.23275 | 2448 |
1735061400 | 4.224 | -0.01 | -0.20 | 4.2314999 | 4.2314999 | 4.22125 | 263 |
1734975000 | 4.2325 | -0.01 | -0.13 | 4.242 | 4.242 | 4.222 | 1894 |
1734715800 | 4.238 | 0.02 | 0.56 | 4.2375 | 4.238 | 4.198 | 23691 |
1734629400 | 4.2145 | -0.04 | -0.93 | 4.24 | 4.24 | 4.20925 | 50154 |
1734543000 | 4.2539999 | 0 | 0.03 | 4.2554999 | 4.26175 | 4.253 | 8391 |
1734456600 | 4.25275 | -0.01 | -0.15 | 4.2535 | 4.25775 | 4.25225 | 21007 |
1734370200 | 4.25925 | 0 | 0.01 | 4.26 | 4.26475 | 4.2525 | 26408 |
1734111000 | 4.25875 | -0.01 | -0.32 | 4.2965 | 4.2965 | 4.25575 | 9742 |
1734024600 | 4.2725 | -0.01 | -0.15 | 4.273 | 4.28275 | 4.269 | 21030 |
1733938200 | 4.279 | 0.01 | 0.13 | 4.274 | 4.28475 | 4.2735 | 860 |
1733851800 | 4.27325 | -0 | -0.08 | 4.2765 | 4.27725 | 4.27175 | 13521 |
1733765400 | 4.2765 | -0.01 | -0.31 | 4.2859999 | 4.2859999 | 4.276 | 8080 |
1733506200 | 4.29 | 0.01 | 0.30 | 4.2795 | 4.29 | 4.27475 | 22961 |
1733419800 | 4.27725 | 0 | 0.03 | 4.2805 | 4.28125 | 4.27425 | 7344 |
1733333400 | 4.276 | -0 | -0.01 | 4.2755 | 4.2805 | 4.27125 | 458895 |
1733247000 | 4.27625 | -0 | -0.05 | 4.2779999 | 4.28375 | 4.2735 | 28563 |
1733160600 | 4.2785 | 0 | 0.02 | 4.268 | 4.2795 | 4.268 | 695121 |
1732901400 | 4.2775 | 0.01 | 0.14 | 4.2745 | 4.2775 | 4.267 | 596042 |
1732815000 | 4.2715 | 0.01 | 0.31 | 4.284 | 4.284 | 4.2627499 | 16586 |
1732728600 | 4.2585 | 0.01 | 0.14 | 4.258 | 4.26075 | 4.2535 | 48580 |
1732642200 | 4.2525 | -0.01 | -0.20 | 4.261 | 4.26225 | 4.24975 | 4769 |
1732555800 | 4.261 | 0.02 | 0.40 | 4.2535 | 4.26475 | 4.24975 | 14312 |
1732296600 | 4.244 | -0.01 | -0.20 | 4.244 | 4.244 | 4.244 | 274 |
1732210200 | 4.2525 | 0.01 | 0.23 | 4.2515 | 4.255 | 4.24975 | 6854 |
1732123800 | 4.24275 | 0 | 0.02 | 4.25 | 4.25 | 4.23425 | 10490 |
1732037400 | 4.242 | 0.01 | 0.18 | 4.243 | 4.243 | 4.231 | 53092 |
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