Hot Features
プレミアム
Investec Plc (INVP)
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 | -11.5 | -2.0702070207 | 555.5 | 555.5 | 534.5 | 330153 | 540.83501302 | DE |
| 4 | -25.5 | -4.4776119403 | 569.5 | 596.5 | 534.5 | 764247 | 563.99232425 | DE |
| 12 | -44 | -7.48299319728 | 588 | 627.5 | 534.5 | 671620 | 583.72736777 | DE |
| 26 | -42 | -7.16723549488 | 586 | 627.5 | 534.5 | 711854 | 582.02872158 | DE |
| 52 | 14.2 | 2.68025670064 | 529.8 | 627.5 | 479.6 | 855580 | 548.73049853 | DE |
| 156 | 134 | 32.6829268293 | 410 | 627.5 | 336.3 | 1234508 | 479.98071798 | DE |
| 260 | 94 | 20.8888888889 | 450 | 627.5 | 122.55 | 1621727 | 343.28715905 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 544 | 5.5 | 1.02 | 541.5 | 547 | 537 | 370310 |
| 1735579800 | 538.5 | -3.5 | -0.65 | 540.5 | 540.5 | 534.5 | 344920 |
| 1735320600 | 542 | -0.5 | -0.09 | 539 | 543.5 | 536.5 | 538846 |
| 1735061400 | 542.5 | -0.5 | -0.09 | 555.5 | 555.5 | 542.5 | 106694 |
| 1734975000 | 543 | -4.5 | -0.82 | 546.5 | 548 | 540 | 312369 |
| 1734715800 | 547.5 | -1.5 | -0.27 | 546 | 550.5 | 539 | 2038078 |
| 1734629400 | 549 | -13 | -2.31 | 554.5 | 554.5 | 540 | 1543250 |
| 1734543000 | 562 | 9 | 1.63 | 558 | 562 | 555 | 410003 |
| 1734456600 | 553 | -15 | -2.64 | 563 | 564 | 552.5 | 923182 |
| 1734370200 | 568 | 6.5 | 1.16 | 559 | 568 | 559 | 486802 |
| 1734111000 | 561.5 | -4.5 | -0.80 | 566.5 | 568 | 559 | 570640 |
| 1734024600 | 566 | -24 | -4.07 | 575 | 575.5 | 564.5 | 710797 |
| 1733938200 | 590 | -3.5 | -0.59 | 588.5 | 590.5 | 581.5 | 1148671 |
| 1733851800 | 593.5 | -1 | -0.17 | 593.5 | 596.5 | 587 | 762161 |
| 1733765400 | 594.5 | 8.5 | 1.45 | 591 | 596 | 587 | 549660 |
| 1733506200 | 586 | 14 | 2.45 | 575 | 587.5 | 574 | 925844 |
| 1733419800 | 572 | 10 | 1.78 | 561 | 572 | 561 | 784108 |
| 1733333400 | 562 | -2.5 | -0.44 | 563.5 | 568.5 | 561.5 | 538990 |
| 1733247000 | 564.5 | -1.5 | -0.27 | 569.5 | 571.5 | 560 | 1061433 |
| 1733160600 | 566 | -4.5 | -0.79 | 567 | 571 | 564 | 912697 |
| 1732901400 | 570.5 | -6.5 | -1.13 | 570 | 576.5 | 567.5 | 622151 |
| 1732815000 | 577 | 6 | 1.05 | 567 | 577 | 566.5 | 467736 |
| 1732728600 | 571 | 2 | 0.35 | 570 | 574 | 566.5 | 877805 |
| 1732642200 | 569 | -11 | -1.90 | 566 | 577.5 | 566 | 500438 |
| 1732555800 | 580 | -13.5 | -2.27 | 594 | 598 | 577.5 | 2226230 |
| 1732296600 | 593.5 | -18 | -2.94 | 603.5 | 607.5 | 593.5 | 738997 |
| 1732210200 | 611.5 | 5 | 0.82 | 611 | 622.5 | 604.5 | 476909 |
| 1732123800 | 606.5 | -7 | -1.14 | 608.5 | 613 | 606.5 | 399796 |
| 1732037400 | 613.5 | -2 | -0.32 | 627.5 | 627.5 | 602.5 | 574692 |
| 1731951000 | 615.5 | 6 | 0.98 | 610.5 | 615.5 | 609 | 446025 |
| 1731691800 | 609.5 | -5 | -0.81 | 609 | 612 | 605 | 579943 |
| 1731605400 | 614.5 | 6 | 0.99 | 611.5 | 615 | 606.5 | 453772 |
| 1731519000 | 608.5 | -4.5 | -0.73 | 614 | 616.5 | 606.5 | 377025 |
| 1731432600 | 613 | -6 | -0.97 | 619 | 620.5 | 611.5 | 384531 |
| 1731346200 | 619 | -4 | -0.64 | 623.5 | 623.5 | 613 | 536477 |
| 1731087000 | 623 | 3.5 | 0.56 | 617 | 623 | 612.5 | 459231 |
| 1731000600 | 619.5 | 11 | 1.81 | 613 | 623.5 | 612 | 659839 |
| 1730914200 | 608.5 | -3 | -0.49 | 615 | 618.5 | 604 | 782284 |
| 1730827800 | 611.5 | 5.5 | 0.91 | 604 | 616.5 | 604 | 667650 |
| 1730741400 | 606 | 3 | 0.50 | 602 | 609 | 602 | 794383 |
| 1730482200 | 603 | 8 | 1.34 | 603.5 | 609.5 | 600.5 | 743619 |
| 1730395800 | 595 | 6 | 1.02 | 588.5 | 602.5 | 588 | 1257493 |
| 1730309400 | 589 | 3.5 | 0.60 | 589 | 598.5 | 587 | 1260647 |
| 1730223000 | 585.5 | -10.5 | -1.76 | 588 | 603.5 | 583 | 915267 |
| 1730136600 | 596 | 6.5 | 1.10 | 590 | 602.5 | 590 | 639106 |
| 1729873800 | 589.5 | 0 | 0.00 | 576 | 599.5 | 576 | 409633 |
| 1729787400 | 589.5 | 2.5 | 0.43 | 600 | 600 | 588.5 | 467558 |
| 1729701000 | 587 | -11.5 | -1.92 | 583.5 | 601 | 583.5 | 485524 |
| 1729614600 | 598.5 | 0 | 0.00 | 595 | 599.5 | 590.5 | 307771 |
| 1729528200 | 598.5 | -12 | -1.97 | 592 | 609.5 | 592 | 325902 |
| 1729269000 | 610.5 | 6 | 0.99 | 611.5 | 611.5 | 599.5 | 329395 |
| 1729182600 | 604.5 | 6.5 | 1.09 | 604 | 609.5 | 600 | 617108 |
| 1729096200 | 598 | 2 | 0.34 | 600 | 602.5 | 598 | 483742 |
| 1729009800 | 596 | 2.5 | 0.42 | 592 | 596.5 | 586 | 570951 |
| 1728923400 | 593.5 | 5.5 | 0.94 | 580 | 593.5 | 580 | 364202 |
| 1728664200 | 588 | 11.5 | 1.99 | 575.5 | 591 | 575.5 | 743763 |
| 1728577800 | 576.5 | -1 | -0.17 | 559 | 581.5 | 559 | 396354 |
| 1728491400 | 577.5 | 5.5 | 0.96 | 572 | 577.5 | 567 | 420194 |
| 1728405000 | 572 | -4.5 | -0.78 | 588 | 588 | 569.5 | 453324 |
| 1728318600 | 576.5 | 11 | 1.95 | 552 | 578 | 552 | 1363489 |
| 1728059400 | 565.5 | 9.5 | 1.71 | 568 | 568 | 557.5 | 307515 |
| 1727973000 | 556 | 2.5 | 0.45 | 550 | 563.5 | 550 | 312173 |
| 1727886600 | 553.5 | -5.5 | -0.98 | 548.5 | 561.5 | 548.5 | 405494 |
| 1727800200 | 559 | -10 | -1.76 | 581 | 581 | 554 | 323314 |
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
