Hot Features
プレミアム
Johnson Service Group Plc (JSG)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 2 | 1.49925037481 | 133.4 | 136 | 128.8 | 858493 | 132.85208995 | DE |
| 4 | -3.2 | -2.3088023088 | 138.6 | 140.2 | 121.4 | 658857 | 130.60283196 | DE |
| 12 | -7 | -4.91573033708 | 142.4 | 150 | 121.4 | 669026 | 138.63096322 | DE |
| 26 | -23.8 | -14.9497487437 | 159.2 | 165 | 121.4 | 669848 | 147.89793282 | DE |
| 52 | -6.6 | -4.64788732394 | 142 | 172 | 117.2 | 664843 | 148.1590495 | DE |
| 156 | -12.2 | -8.26558265583 | 147.6 | 172 | 69.3 | 1003436 | 124.14207482 | DE |
| 260 | -69.1 | -33.7897310513 | 204.5 | 224 | 69.3 | 1080234 | 128.36749927 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 132 | -1 | -0.75 | 133.6 | 133.6 | 131 | 1583450 |
| 1737653400 | 133 | 0 | 0.00 | 133 | 133.6 | 131.8 | 538631 |
| 1737567000 | 133 | -0.6 | -0.45 | 134.6 | 134.6 | 133 | 758323 |
| 1737480600 | 133.6 | -0.4 | -0.30 | 135 | 135 | 133 | 1158780 |
| 1737394200 | 134 | -0.6 | -0.45 | 133.4 | 134.8 | 132.6 | 253283 |
| 1737135000 | 134.6 | 4.2 | 3.22 | 131 | 134.6 | 131 | 1123453 |
| 1737048600 | 130.4 | 1.2 | 0.93 | 129.8 | 130.8 | 127.4 | 277154 |
| 1736962200 | 129.19999 | 1.8 | 1.41 | 126.4 | 130.6 | 126.4 | 866909 |
| 1736875800 | 127.4 | 1.2 | 0.95 | 128.4 | 129 | 126.2 | 1966531 |
| 1736789400 | 126.2 | 3.4 | 2.77 | 122 | 126.6 | 121.4 | 1095938 |
| 1736530200 | 122.8 | -3.8 | -3.00 | 126 | 126 | 122.4 | 432590 |
| 1736443800 | 126.6 | -3.4 | -2.62 | 129.19999 | 129.19999 | 125.8 | 347450 |
| 1736357400 | 130 | 0.4 | 0.31 | 129.4 | 130.19999 | 127.4 | 502311 |
| 1736271000 | 129.6 | -2.8 | -2.11 | 132.19999 | 132.19999 | 129.4 | 367605 |
| 1736184600 | 132.4 | 0.8 | 0.61 | 134.8 | 134.8 | 130.19999 | 207255 |
| 1735925400 | 131.6 | -3.2 | -2.37 | 135 | 135 | 130.19999 | 294425 |
| 1735839000 | 134.8 | -0.8 | -0.59 | 135.8 | 136.6 | 134.8 | 220382 |
| 1735666200 | 135.6 | 1.6 | 1.19 | 136.19999 | 136.19999 | 134.19999 | 198570 |
| 1735579800 | 134 | -1.4 | -1.03 | 138.6 | 140.19999 | 132.6 | 325236 |
| 1735320600 | 135.4 | 0.2 | 0.15 | 138.4 | 138.4 | 134.8 | 254766 |
| 1735061400 | 135.19999 | -0.6 | -0.44 | 139 | 139 | 135.19999 | 330513 |
| 1734975000 | 135.8 | -2.2 | -1.59 | 141.19999 | 141.19999 | 134.6 | 256555 |
| 1734715800 | 138 | -0.8 | -0.58 | 137.4 | 138.6 | 136 | 605437 |
| 1734629400 | 138.8 | -0.2 | -0.14 | 137.6 | 139.19999 | 137.19999 | 579557 |
| 1734543000 | 139 | 0.8 | 0.58 | 139.8 | 139.8 | 137.8 | 231297 |
| 1734456600 | 138.19999 | -2.8 | -1.99 | 140.19999 | 140.19999 | 137.4 | 271402 |
| 1734370200 | 141 | -2.8 | -1.95 | 144 | 144 | 139.6 | 235319 |
| 1734111000 | 143.8 | -2.6 | -1.78 | 144.4 | 146.19999 | 143.8 | 190475 |
| 1734024600 | 146.4 | -1.2 | -0.81 | 145.4 | 148.6 | 145.4 | 662128 |
| 1733938200 | 147.6 | 3 | 2.07 | 144.6 | 147.6 | 143.19999 | 441485 |
| 1733851800 | 144.6 | 0.6 | 0.42 | 144 | 145.4 | 143.4 | 328027 |
| 1733765400 | 144 | -0.8 | -0.55 | 144.19999 | 145.6 | 144 | 476342 |
| 1733506200 | 144.8 | 0.2 | 0.14 | 144.4 | 145.6 | 144 | 507984 |
| 1733419800 | 144.6 | 2.4 | 1.69 | 143.19999 | 145.19999 | 142.4 | 514227 |
| 1733333400 | 142.19999 | -0.6 | -0.42 | 146.19999 | 146.19999 | 140.6 | 631613 |
| 1733247000 | 142.8 | -0.2 | -0.14 | 146.4 | 146.4 | 141.6 | 823933 |
| 1733160600 | 143 | -1 | -0.69 | 144.19999 | 144.19999 | 142 | 700150 |
| 1732901400 | 144 | 3.2 | 2.27 | 142.4 | 146 | 140.8 | 1104602 |
| 1732815000 | 140.8 | 1.2 | 0.86 | 143 | 143 | 139 | 1331120 |
| 1732728600 | 139.6 | 0.6 | 0.43 | 136.6 | 141.19999 | 136.6 | 234843 |
| 1732642200 | 139 | -2.6 | -1.84 | 145 | 145 | 138.4 | 1643750 |
| 1732555800 | 141.6 | -0.8 | -0.56 | 142.6 | 143.8 | 139.19999 | 841462 |
| 1732296600 | 142.4 | 1.8 | 1.28 | 141.8 | 142.4 | 140.19999 | 324906 |
| 1732210200 | 140.6 | 3 | 2.18 | 137 | 140.6 | 137 | 696556 |
| 1732123800 | 137.6 | -3.8 | -2.69 | 140.6 | 141 | 137.4 | 426824 |
| 1732037400 | 141.4 | -3.4 | -2.35 | 141.4 | 145.19999 | 140.6 | 722361 |
| 1731951000 | 144.8 | 0.8 | 0.56 | 147.4 | 147.4 | 143.6 | 330822 |
| 1731691800 | 144 | 0 | 0.00 | 143 | 144.8 | 142.8 | 383378 |
| 1731605400 | 144 | 1.2 | 0.84 | 143.19999 | 145.4 | 143 | 251258 |
| 1731519000 | 142.8 | -1 | -0.70 | 143 | 145.6 | 142.4 | 815526 |
| 1731432600 | 143.8 | -1.2 | -0.83 | 148.4 | 148.4 | 143.8 | 982786 |
| 1731346200 | 145 | -0.2 | -0.14 | 145.8 | 146 | 144 | 1955727 |
| 1731087000 | 145.19999 | -1.4 | -0.95 | 150 | 150 | 145 | 562172 |
| 1731000600 | 146.6 | 3 | 2.09 | 147 | 148.6 | 143 | 1186703 |
| 1730914200 | 143.6 | 2.6 | 1.84 | 138 | 143.6 | 138 | 2143408 |
| 1730827800 | 141 | -1 | -0.70 | 141.19999 | 142.19999 | 139.8 | 1005334 |
| 1730741400 | 142 | -3.8 | -2.61 | 142.4 | 146.4 | 141.8 | 975593 |
| 1730482200 | 145.8 | -3.6 | -2.41 | 149.6 | 149.6 | 145.19999 | 409900 |
| 1730395800 | 149.4 | -3.8 | -2.48 | 151 | 156 | 148.4 | 1660088 |
| 1730309400 | 153.19999 | 7.4 | 5.08 | 145.6 | 157.8 | 144.6 | 1323651 |
| 1730223000 | 145.8 | -0.2 | -0.14 | 146.6 | 147.19999 | 144.6 | 1169571 |
| 1730136600 | 146 | 3.6 | 2.53 | 141 | 146 | 141 | 509253 |
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
