Hot Features
プレミアム
IQE Plc (IQE)
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 | -6.5 | -12.8968253968 | 50.4 | 50.4 | 37.65 | 30905862 | 44.72707174 | DE |
| 4 | -6.5 | -12.8968253968 | 50.4 | 60.1 | 30.9 | 43037931 | 45.53467305 | DE |
| 12 | 18.9 | 75.6 | 25 | 72.8 | 21.5 | 39611194 | 44.17133122 | DE |
| 26 | 38.76 | 754.085603113 | 5.14 | 72.8 | 4.75 | 27612573 | 34.60135295 | DE |
| 52 | 33.5 | 322.115384615 | 10.4 | 72.8 | 4.685 | 15670078 | 30.80081722 | DE |
| 156 | 22.8 | 108.056872038 | 21.1 | 72.8 | 4.685 | 7354198 | 27.35374464 | DE |
| 260 | -6.1 | -12.2 | 50 | 72.8 | 4.685 | 5348991 | 29.07890726 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 39.3 | -1.95 | -4.73 | 40.1 | 40.45 | 37.65 | 25924314 |
| 1781022600 | 41.25 | -4 | -8.84 | 45.55 | 46.65 | 41 | 24423289 |
| 1780936200 | 45.25 | 0.25 | 0.56 | 43.75 | 46.45 | 41.5 | 36755438 |
| 1780677000 | 45 | -4.35 | -8.81 | 49.35 | 49.5 | 44.55 | 24209796 |
| 1780590600 | 49.35 | -2.35 | -4.55 | 50.4 | 50.4 | 44.55 | 43216471 |
| 1780504200 | 51.7 | -4.2 | -7.51 | 56.2 | 56.6 | 48.85 | 26481607 |
| 1780417800 | 55.9 | 0.8 | 1.45 | 55.2 | 60.1 | 50.6 | 44208002 |
| 1780331400 | 55.1 | 7.6 | 16.00 | 48.05 | 55.2 | 47.35 | 49650814 |
| 1780072200 | 47.5 | -0.15 | -0.31 | 47.85 | 51.8 | 46.4 | 45713046 |
| 1779985800 | 47.65 | -3.05 | -6.02 | 50.9 | 54.5 | 45 | 51420987 |
| 1779899400 | 50.7 | -3.3 | -6.11 | 55.6 | 56.4 | 47 | 40577258 |
| 1779813000 | 54 | 8.25 | 18.03 | 49 | 56 | 48.9 | 72439518 |
| 1779467400 | 45.75 | 5.9 | 14.81 | 40.8 | 47.05 | 40.4 | 38418354 |
| 1779381000 | 39.85 | 2.3 | 6.13 | 39.9 | 42.95 | 36.95 | 46187188 |
| 1779294600 | 37.55 | 5.55 | 17.34 | 34 | 40 | 33.95 | 59722086 |
| 1779208200 | 32 | -7.1 | -18.16 | 39.1 | 39.3 | 30.9 | 71300450 |
| 1779121800 | 39.1 | -6.9 | -15.00 | 46.1 | 52.1 | 39 | 61399838 |
| 1778862600 | 46 | -3.6 | -7.26 | 48.3 | 49.25 | 46 | 35589005 |
| 1778776200 | 49.6 | -0.9 | -1.78 | 50.4 | 51 | 47.6 | 20083225 |
| 1778689800 | 50.5 | 3.35 | 7.10 | 48.35 | 53.7 | 48.35 | 38773916 |
| 1778603400 | 47.15 | -7.35 | -13.49 | 56 | 56.8 | 47.15 | 33957102 |
| 1778517000 | 54.5 | 7.4 | 15.71 | 47.25 | 54.5 | 47.15 | 82425148 |
| 1778257800 | 47.1 | 1.45 | 3.18 | 45 | 51 | 44.05 | 43051607 |
| 1778171400 | 45.65 | 1.1 | 2.47 | 46.35 | 46.95 | 43.65 | 18361738 |
| 1778085000 | 44.55 | -5.45 | -10.90 | 49.15 | 51.7 | 43.35 | 35417033 |
| 1777998600 | 50 | 8.85 | 21.51 | 45.45 | 52.2 | 43.5 | 57101141 |
| 1777653000 | 41.15 | -2.1 | -4.86 | 44 | 44.3 | 37.9 | 19685010 |
| 1777566600 | 43.25 | 2.85 | 7.05 | 40.05 | 44.7 | 39.2 | 28948260 |
| 1777480200 | 40.4 | 0.15 | 0.37 | 40 | 42 | 37 | 38378502 |
| 1777393800 | 40.25 | -9.15 | -18.52 | 44 | 44.3 | 36 | 90958967 |
| 1777307400 | 49.4 | 1.8 | 3.78 | 49.25 | 57.8 | 47.6 | 38973704 |
| 1777048200 | 47.6 | -2.15 | -4.32 | 50.6 | 53.7 | 43.5 | 38654654 |
| 1776961800 | 49.75 | -12.85 | -20.53 | 63.2 | 64.5 | 42 | 57889248 |
| 1776875400 | 62.6 | -0.4 | -0.63 | 63.1 | 72.8 | 59.3 | 43666193 |
| 1776789000 | 63 | 4.4 | 7.51 | 60 | 65.5 | 55.5 | 28268893 |
| 1776702600 | 58.6 | 6.5 | 12.48 | 53 | 61.2 | 52.7 | 35333259 |
| 1776443400 | 52.1 | -6.5 | -11.09 | 61 | 72 | 48.5 | 49572348 |
| 1776357000 | 58.6 | 4.6 | 8.52 | 55.5 | 60.6 | 52.2 | 51977527 |
| 1776270600 | 54 | 6.2 | 12.97 | 47 | 56.6 | 45.75 | 45654951 |
| 1776184200 | 47.8 | -1.3 | -2.65 | 50.1 | 52 | 45 | 41088619 |
| 1776097800 | 49.1 | 12.1 | 32.70 | 37 | 54.6 | 36.85 | 112808479 |
| 1775838600 | 37 | 7 | 23.33 | 30.1 | 37.95 | 29.75 | 47739721 |
| 1775752200 | 30 | 1.3 | 4.53 | 28.7 | 30.25 | 26.4 | 28814420 |
| 1775665800 | 28.7 | 3.2 | 12.55 | 27 | 29.3 | 27 | 32548389 |
| 1775579400 | 25.5 | 1.9 | 8.05 | 23.9 | 27.75 | 23.7 | 31640058 |
| 1775147400 | 23.6 | -1.5 | -5.98 | 24.9 | 24.9 | 21.6 | 31867883 |
| 1775061000 | 25.1 | 0.7 | 2.87 | 25 | 28.1 | 25 | 19414691 |
| 1774974600 | 24.4 | 1.3 | 5.63 | 22.4 | 25 | 21.85 | 16297742 |
| 1774888200 | 23.1 | -1.4 | -5.71 | 24.5 | 25.5 | 23.1 | 17139153 |
| 1774632600 | 24.5 | -2.1 | -7.89 | 26.6 | 27.75 | 24.5 | 20815982 |
| 1774546200 | 26.6 | -2.9 | -9.83 | 29.7 | 31.2 | 26 | 26578624 |
| 1774459800 | 29.5 | 3.95 | 15.46 | 26.15 | 30.6 | 26.15 | 31574819 |
| 1774373400 | 25.55 | 2.05 | 8.72 | 24.1 | 27.3 | 22.55 | 20805294 |
| 1774287000 | 23.5 | -0.1 | -0.42 | 22.55 | 25.5 | 21.5 | 23450371 |
| 1774027800 | 23.6 | 0.75 | 3.28 | 24 | 26.1 | 23.2 | 18833723 |
| 1773941400 | 22.85 | -2.7 | -10.57 | 25 | 25.15 | 21.55 | 22816374 |
| 1773855000 | 25.55 | 3.95 | 18.29 | 21.6 | 27.5 | 21.2 | 31642993 |
| 1773768600 | 21.6 | -1.5 | -6.49 | 22.75 | 22.85 | 21.5 | 11078825 |
| 1773682200 | 23.1 | -0.15 | -0.65 | 23.35 | 24.7 | 21.95 | 18930150 |
| 1773423000 | 23.25 | 0.55 | 2.42 | 21.85 | 25 | 21.5 | 17838861 |
| 1773336600 | 22.7 | -1.6 | -6.58 | 25 | 25.15 | 21.8 | 15206309 |
| 1773250200 | 24.3 | 1.6 | 7.05 | 23 | 25 | 21.4 | 19303279 |
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。
