Hot Features
プレミアム
Inchcape Plc (INCH)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -10 | -1.48038490007 | 675.5 | 675.5 | 644.5 | 753389 | 653.23539885 | DE |
| 4 | -86.5 | -11.5026595745 | 752 | 766 | 625 | 1587723 | 666.29387546 | DE |
| 12 | -77 | -10.3703703704 | 742.5 | 796.5 | 625 | 959537 | 709.08943178 | DE |
| 26 | -146.5 | -18.0418719212 | 812 | 859 | 625 | 822465 | 742.68089828 | DE |
| 52 | 33.5 | 5.30063291139 | 632 | 874 | 597.5 | 840314 | 737.24832974 | DE |
| 156 | -182 | -21.4749262537 | 847.5 | 941 | 597.5 | 846051 | 746.71901742 | DE |
| 260 | 34.5 | 5.4675118859 | 631 | 941 | 400.2 | 839805 | 700.11027884 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 665.5 | 10 | 1.53 | 655 | 670 | 653 | 623797 |
| 1739467800 | 655.5 | 2.5 | 0.38 | 653 | 659 | 644.5 | 872414 |
| 1739381400 | 653 | 3.5 | 0.54 | 650.5 | 662.5 | 647 | 791457 |
| 1739295000 | 649.5 | -9 | -1.37 | 659 | 661.5 | 649.5 | 800383 |
| 1739208600 | 658.5 | 7 | 1.07 | 667 | 667 | 651 | 494440 |
| 1738949400 | 651.5 | -9.5 | -1.44 | 675.5 | 675.5 | 650.5 | 808253 |
| 1738863000 | 661 | 4 | 0.61 | 659 | 666 | 653.5 | 765926 |
| 1738776600 | 657 | -6 | -0.90 | 676.5 | 676.5 | 655 | 710955 |
| 1738690200 | 663 | 0 | 0.00 | 655 | 665.5 | 651.5 | 515146 |
| 1738603800 | 663 | -12 | -1.78 | 662.5 | 666.5 | 653.5 | 744966 |
| 1738344600 | 675 | -4.5 | -0.66 | 674 | 685 | 674 | 700097 |
| 1738258200 | 679.5 | 29 | 4.46 | 653 | 679.5 | 650.5 | 1522367 |
| 1738171800 | 650.5 | 1.5 | 0.23 | 654.5 | 663.5 | 647 | 1718777 |
| 1738085400 | 649 | -4.5 | -0.69 | 657.5 | 662.5 | 647.5 | 1495587 |
| 1737999000 | 653.5 | 9 | 1.40 | 644 | 653.5 | 639 | 1003917 |
| 1737739800 | 644.5 | -7.5 | -1.15 | 657.5 | 664 | 639.5 | 2239524 |
| 1737653400 | 652 | -100 | -13.30 | 729.5 | 733 | 625 | 12531967 |
| 1737567000 | 752 | 5 | 0.67 | 729 | 755.5 | 729 | 394764 |
| 1737480600 | 747 | -1 | -0.13 | 766 | 766 | 739 | 692307 |
| 1737394200 | 748 | -1 | -0.13 | 745 | 751.5 | 741.5 | 2193547 |
| 1737135000 | 749 | 3.5 | 0.47 | 752 | 753 | 743.5 | 757663 |
| 1737048600 | 745.5 | 3 | 0.40 | 744 | 748.5 | 738 | 389963 |
| 1736962200 | 742.5 | 22.5 | 3.13 | 728 | 745 | 727 | 561086 |
| 1736875800 | 720 | -3.5 | -0.48 | 730 | 732.5 | 715 | 553033 |
| 1736789400 | 723.5 | -4 | -0.55 | 731.5 | 731.5 | 720 | 475639 |
| 1736530200 | 727.5 | -28.5 | -3.77 | 750 | 756.5 | 725.5 | 394384 |
| 1736443800 | 756 | 2.5 | 0.33 | 748 | 763 | 745.5 | 1037301 |
| 1736357400 | 753.5 | -9.5 | -1.25 | 763 | 765.5 | 747.5 | 1051914 |
| 1736271000 | 763 | -2 | -0.26 | 765 | 766 | 760.5 | 462596 |
| 1736184600 | 765 | 7.5 | 0.99 | 761.5 | 779.5 | 749.5 | 367250 |
| 1735925400 | 757.5 | -3.5 | -0.46 | 750 | 762.5 | 750 | 344914 |
| 1735839000 | 761 | -8.5 | -1.10 | 778 | 778 | 759 | 405682 |
| 1735666200 | 769.5 | 12.5 | 1.65 | 757.5 | 771.5 | 757.5 | 223918 |
| 1735579800 | 757 | -10.5 | -1.37 | 762 | 768 | 755 | 385787 |
| 1735320600 | 767.5 | -14.5 | -1.85 | 780.5 | 785.5 | 767.5 | 403949 |
| 1735061400 | 782 | 14 | 1.82 | 768.5 | 784.5 | 767 | 207504 |
| 1734975000 | 768 | -5.5 | -0.71 | 758 | 772.5 | 758 | 428952 |
| 1734715800 | 773.5 | -3.5 | -0.45 | 763 | 773.5 | 762 | 1705789 |
| 1734629400 | 777 | -5 | -0.64 | 763 | 785 | 763 | 846265 |
| 1734543000 | 782 | 17.5 | 2.29 | 768 | 782 | 760.5 | 1369709 |
| 1734456600 | 764.5 | -5.5 | -0.71 | 762 | 769 | 758 | 708017 |
| 1734370200 | 770 | -3.5 | -0.45 | 766.5 | 774 | 757.5 | 405044 |
| 1734111000 | 773.5 | -6 | -0.77 | 773.5 | 785 | 772 | 814429 |
| 1734024600 | 779.5 | -5 | -0.64 | 775 | 787.5 | 775 | 679204 |
| 1733938200 | 784.5 | 8 | 1.03 | 769 | 784.5 | 767.5 | 863020 |
| 1733851800 | 776.5 | 2.5 | 0.32 | 755.5 | 777 | 755.5 | 362499 |
| 1733765400 | 774 | -3.5 | -0.45 | 777.5 | 777.5 | 749.5 | 871332 |
| 1733506200 | 777.5 | 9.5 | 1.24 | 786.5 | 786.5 | 767.5 | 429992 |
| 1733419800 | 768 | -8.5 | -1.09 | 761 | 785.5 | 761 | 927821 |
| 1733333400 | 776.5 | -2 | -0.26 | 796.5 | 796.5 | 776 | 610767 |
| 1733247000 | 778.5 | 6.5 | 0.84 | 781.5 | 782 | 773 | 576449 |
| 1733160600 | 772 | 2 | 0.26 | 781 | 781 | 768 | 501943 |
| 1732901400 | 770 | 2 | 0.26 | 762.5 | 775 | 762.5 | 399729 |
| 1732815000 | 768 | 3.5 | 0.46 | 766 | 774.5 | 766 | 289061 |
| 1732728600 | 764.5 | 4.5 | 0.59 | 762.5 | 769 | 757 | 691997 |
| 1732642200 | 760 | -8 | -1.04 | 753 | 767 | 753 | 833336 |
| 1732555800 | 768 | 1.5 | 0.20 | 769.5 | 772.5 | 759 | 1131494 |
| 1732296600 | 766.5 | 18.5 | 2.47 | 742.5 | 767 | 742.5 | 593448 |
| 1732210200 | 748 | 7.5 | 1.01 | 742 | 749 | 730.5 | 1529969 |
| 1732123800 | 740.5 | -11 | -1.46 | 754 | 763.5 | 740.5 | 713825 |
| 1732037400 | 751.5 | -18.5 | -2.40 | 768 | 774.5 | 748.5 | 859934 |
| 1731951000 | 770 | -7 | -0.90 | 778.5 | 780.5 | 767 | 845144 |
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
