Hot Features
プレミアム
Invesco Perpetual Uk Smaller Companies Investment Trust Plc (IPU)
LSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -2.90556900726 | 413 | 419 | 400 | 57177 | 409.93814974 | DE |
| 4 | -14 | -3.3734939759 | 415 | 424 | 400 | 68699 | 411.33873149 | DE |
| 12 | -47 | -10.4910714286 | 448 | 454 | 400 | 50060 | 418.86177059 | DE |
| 26 | -19 | -4.52380952381 | 420 | 482 | 400 | 58236 | 430.40474414 | DE |
| 52 | 13 | 3.35051546392 | 388 | 482 | 385 | 50640 | 422.60155908 | DE |
| 156 | -201 | -33.3887043189 | 602 | 636 | 374 | 43344 | 446.65268492 | DE |
| 260 | -159 | -28.3928571429 | 560 | 662 | 292 | 49463 | 474.10866335 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 411 | 7 | 1.73 | 408 | 411 | 405 | 55803 |
| 1731087000 | 404 | -8 | -1.94 | 406 | 407 | 402 | 55971 |
| 1731000600 | 412 | 2 | 0.49 | 410 | 412 | 408 | 33183 |
| 1730914200 | 410 | -2.5 | -0.61 | 417 | 419 | 410 | 62537 |
| 1730827800 | 412.5 | -2 | -0.48 | 413 | 415 | 411 | 78390 |
| 1730741400 | 414.5 | 4.5 | 1.10 | 414 | 418 | 414 | 74342 |
| 1730482200 | 410 | 4 | 0.99 | 409 | 414 | 409 | 72571 |
| 1730395800 | 406 | -10.5 | -2.52 | 410 | 414 | 405 | 56103 |
| 1730309400 | 416.5 | 11.5 | 2.84 | 413 | 419 | 412 | 87134 |
| 1730223000 | 405 | -4 | -0.98 | 407 | 407 | 404 | 127571 |
| 1730136600 | 409 | -2.5 | -0.61 | 408 | 412 | 407 | 54639 |
| 1729873800 | 411.5 | -0.5 | -0.12 | 412 | 412 | 407 | 54268 |
| 1729787400 | 412 | -1 | -0.24 | 412 | 412 | 412 | 29968 |
| 1729701000 | 413 | -2.5 | -0.60 | 413 | 413 | 413 | 80316 |
| 1729614600 | 415.5 | 3.5 | 0.85 | 415 | 416 | 415 | 49794 |
| 1729528200 | 412 | 4 | 0.98 | 416 | 421 | 407 | 109429 |
| 1729269000 | 408 | -10 | -2.39 | 423 | 424 | 408 | 50035 |
| 1729182600 | 418 | 5 | 1.21 | 418 | 418 | 418 | 39417 |
| 1729096200 | 413 | -1.5 | -0.36 | 413 | 413 | 413 | 85683 |
| 1729009800 | 414.5 | 2.5 | 0.61 | 415 | 421 | 414.5 | 116834 |
| 1728923400 | 412 | 3 | 0.73 | 416 | 417 | 412 | 58939 |
| 1728664200 | 409 | -7 | -1.68 | 410 | 410 | 409 | 70811 |
| 1728577800 | 416 | -4 | -0.95 | 420 | 425 | 416 | 305571 |
| 1728491400 | 420 | 1 | 0.24 | 416 | 420 | 416 | 79445 |
| 1728405000 | 419 | 7 | 1.70 | 415 | 419 | 415 | 84458 |
| 1728318600 | 412 | -3.5 | -0.84 | 414 | 414 | 412 | 25514 |
| 1728059400 | 415.5 | 1 | 0.24 | 414 | 419 | 414 | 15276 |
| 1727973000 | 414.5 | -3 | -0.72 | 416 | 416 | 412 | 31158 |
| 1727886600 | 417.5 | -2.5 | -0.60 | 416 | 417.5 | 415 | 47953 |
| 1727800200 | 420 | -8 | -1.87 | 425 | 426 | 412 | 68890 |
| 1727713800 | 428 | -3 | -0.70 | 426 | 428 | 426 | 33565 |
| 1727454600 | 431 | 3.5 | 0.82 | 431 | 431 | 431 | 1887 |
| 1727368200 | 427.5 | -3 | -0.70 | 433 | 433 | 427.5 | 46917 |
| 1727281800 | 430.5 | -3.5 | -0.81 | 438 | 438 | 430.5 | 14872 |
| 1727195400 | 434 | -2.5 | -0.57 | 434 | 439 | 433 | 37956 |
| 1727109000 | 436.5 | -1.5 | -0.34 | 437 | 437 | 436 | 11137 |
| 1726849800 | 438 | 4.5 | 1.04 | 435 | 438 | 433 | 10033 |
| 1726763400 | 433.5 | 6 | 1.40 | 429 | 435 | 429 | 19152 |
| 1726677000 | 427.5 | -4.5 | -1.04 | 434 | 434 | 427.5 | 117565 |
| 1726590600 | 432 | -2 | -0.46 | 435 | 437 | 432 | 63834 |
| 1726504200 | 434 | 8 | 1.88 | 427 | 434 | 427 | 30594 |
| 1726245000 | 426 | -2 | -0.47 | 425 | 432 | 425 | 15844 |
| 1726158600 | 428 | 2.5 | 0.59 | 425 | 428 | 425 | 41850 |
| 1726072200 | 425.5 | -3.5 | -0.82 | 427 | 427 | 425.5 | 13773 |
| 1725985800 | 429 | 0 | 0.00 | 429 | 429 | 429 | 12084 |
| 1725899400 | 429 | 0.5 | 0.12 | 436 | 436 | 429 | 37054 |
| 1725640200 | 428.5 | -7.5 | -1.72 | 428 | 428.5 | 428 | 6232 |
| 1725553800 | 436 | 1 | 0.23 | 436 | 436 | 436 | 8436 |
| 1725467400 | 435 | -2 | -0.46 | 427 | 436 | 427 | 53344 |
| 1725381000 | 437 | -5.5 | -1.24 | 441 | 441 | 435 | 45356 |
| 1725294600 | 442.5 | -11.5 | -2.53 | 446 | 446 | 439 | 42119 |
| 1725035400 | 454 | 7 | 1.57 | 448 | 454 | 448 | 22309 |
| 1724949000 | 447 | 3 | 0.68 | 448 | 448 | 440 | 20494 |
| 1724862600 | 444 | 0 | 0.00 | 442 | 445 | 440 | 36531 |
| 1724776200 | 444 | -4.5 | -1.00 | 445 | 445 | 443 | 18951 |
| 1724430600 | 448.5 | 3.5 | 0.79 | 445 | 448.5 | 445 | 11858 |
| 1724344200 | 445 | -5 | -1.11 | 446 | 447 | 445 | 8198 |
| 1724257800 | 450 | 0 | 0.00 | 444 | 450 | 444 | 3946 |
| 1724171400 | 450 | -2 | -0.44 | 448 | 450 | 447 | 8801 |
| 1724085000 | 452 | -3.5 | -0.77 | 454 | 454 | 451 | 30750 |
| 1723825800 | 455.5 | 1 | 0.22 | 451 | 455.5 | 451 | 38764 |
| 1723739400 | 454.5 | 3.5 | 0.78 | 454.5 | 454.5 | 454.5 | 4570 |
| 1723653000 | 451 | 1 | 0.22 | 451 | 451 | 451 | 7631 |
| 1723566600 | 450 | -2.5 | -0.55 | 449 | 450 | 449 | 83501 |
| 1723480200 | 452.5 | 2.5 | 0.56 | 457 | 457 | 452.5 | 15232 |
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
