Hot Features
プレミアム
London Stock Exchange Group Plc (LSEG)
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 | -85 | -0.716997047659 | 11855 | 11900 | 11515 | 1161945 | 11618.3139913 | DE |
| 4 | 360 | 3.15512708151 | 11410 | 11900 | 11185 | 779420 | 11514.3596695 | DE |
| 12 | 1130 | 10.6203007519 | 10640 | 11900 | 10405 | 969232 | 11148.9845627 | DE |
| 26 | 2320 | 24.5502645503 | 9450 | 11900 | 9312 | 1016105 | 10512.2950666 | DE |
| 52 | 2604 | 28.409338861 | 9166 | 11900 | 8650 | 1257381 | 9736.89933036 | DE |
| 156 | 4308 | 57.732511391 | 7462 | 11900 | 6230 | 1101493 | 8668.66550966 | DE |
| 260 | 4076 | 52.9763452041 | 7694 | 11900 | 5300 | 970041 | 8386.81555453 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 11770 | -20 | -0.17 | 11860 | 11900 | 11770 | 1045934 |
| 1737048600 | 11790 | 180 | 1.55 | 11675 | 11790 | 11655 | 390761 |
| 1736962200 | 11610 | 5 | 0.04 | 11590 | 11690 | 11535 | 594235 |
| 1736875800 | 11605 | 35 | 0.30 | 11620 | 11690 | 11515 | 2774559 |
| 1736789400 | 11570 | -105 | -0.90 | 11605 | 11660 | 11545 | 1346889 |
| 1736530200 | 11675 | -190 | -1.60 | 11855 | 11890 | 11645 | 703283 |
| 1736443800 | 11865 | 250 | 2.15 | 11605 | 11865 | 11605 | 748963 |
| 1736357400 | 11615 | 190 | 1.66 | 11700 | 11785 | 11590 | 986146 |
| 1736271000 | 11425 | 105 | 0.93 | 11335 | 11425 | 11290 | 815737 |
| 1736184600 | 11320 | -100 | -0.88 | 11435 | 11450 | 11245 | 1192476 |
| 1735925400 | 11420 | -50 | -0.44 | 11495 | 11515 | 11390 | 491237 |
| 1735839000 | 11470 | 185 | 1.64 | 11300 | 11475 | 11260 | 384674 |
| 1735666200 | 11285 | -15 | -0.13 | 11315 | 11345 | 11260 | 315228 |
| 1735579800 | 11300 | -30 | -0.26 | 11305 | 11340 | 11250 | 303164 |
| 1735320600 | 11330 | 5 | 0.04 | 11285 | 11330 | 11210 | 280032 |
| 1735061400 | 11325 | 85 | 0.76 | 11275 | 11330 | 11260 | 92068 |
| 1734975000 | 11240 | -80 | -0.71 | 11270 | 11330 | 11185 | 444631 |
| 1734715800 | 11320 | -130 | -1.14 | 11410 | 11415 | 11240 | 1386052 |
| 1734629400 | 11450 | -45 | -0.39 | 11345 | 11465 | 11340 | 779087 |
| 1734543000 | 11495 | -45 | -0.39 | 11545 | 11605 | 11460 | 912058 |
| 1734456600 | 11540 | 25 | 0.22 | 11540 | 11665 | 11490 | 1913643 |
| 1734370200 | 11515 | 125 | 1.10 | 11380 | 11550 | 11350 | 927594 |
| 1734111000 | 11390 | 15 | 0.13 | 11365 | 11420 | 11350 | 678307 |
| 1734024600 | 11375 | 45 | 0.40 | 11335 | 11400 | 11295 | 501440 |
| 1733938200 | 11330 | 130 | 1.16 | 11135 | 11330 | 11135 | 1127138 |
| 1733851800 | 11200 | -5 | -0.04 | 11300 | 11310 | 11125 | 696814 |
| 1733765400 | 11205 | -160 | -1.41 | 11380 | 11395 | 11185 | 505077 |
| 1733506200 | 11365 | -70 | -0.61 | 11445 | 11445 | 11330 | 1360495 |
| 1733419800 | 11435 | 0 | 0.00 | 11455 | 11490 | 11380 | 1584809 |
| 1733333400 | 11435 | 105 | 0.93 | 11330 | 11435 | 11260 | 475611 |
| 1733247000 | 11330 | 40 | 0.35 | 11275 | 11340 | 11185 | 983125 |
| 1733160600 | 11290 | 20 | 0.18 | 11285 | 11315 | 11195 | 693074 |
| 1732901400 | 11270 | 90 | 0.81 | 11210 | 11295 | 11200 | 642820 |
| 1732815000 | 11180 | -60 | -0.53 | 11255 | 11275 | 11160 | 298085 |
| 1732728600 | 11240 | 40 | 0.36 | 11205 | 11295 | 11175 | 647891 |
| 1732642200 | 11200 | -45 | -0.40 | 11210 | 11265 | 11152.5 | 962896 |
| 1732555800 | 11245 | 145 | 1.31 | 11140 | 11245 | 11140 | 4277955 |
| 1732296600 | 11100 | 90 | 0.82 | 11090 | 11115 | 11010 | 690914 |
| 1732210200 | 11010 | 110 | 1.01 | 10930 | 11030 | 10890 | 1932494 |
| 1732123800 | 10900 | 170 | 1.58 | 10710 | 10925 | 10685 | 970016 |
| 1732037400 | 10730 | 20 | 0.19 | 10740 | 10815 | 10695 | 757239 |
| 1731951000 | 10710 | 70 | 0.66 | 10640 | 10715 | 10550 | 3641802 |
| 1731691800 | 10640 | 0 | 0.00 | 10630 | 10650 | 10550 | 640459 |
| 1731605400 | 10640 | -20 | -0.19 | 10685 | 10715 | 10600 | 735356 |
| 1731519000 | 10660 | 65 | 0.61 | 10535 | 10660 | 10485 | 908053 |
| 1731432600 | 10595 | -215 | -1.99 | 10795 | 10795 | 10550 | 760301 |
| 1731346200 | 10810 | 65 | 0.60 | 10760 | 10835 | 10710 | 399438 |
| 1731087000 | 10745 | -20 | -0.19 | 10785 | 10820 | 10690 | 663643 |
| 1731000600 | 10765 | -105 | -0.97 | 10880 | 10915 | 10755 | 711357 |
| 1730914200 | 10870 | -10 | -0.09 | 10985 | 11065 | 10785 | 1412347 |
| 1730827800 | 10880 | 70 | 0.65 | 10810 | 10935 | 10745 | 1293312 |
| 1730741400 | 10810 | 60 | 0.56 | 10740 | 10885 | 10740 | 798952 |
| 1730482200 | 10750 | 235 | 2.23 | 10530 | 10765 | 10480 | 825670 |
| 1730395800 | 10515 | -30 | -0.28 | 10480 | 10535 | 10405 | 1567796 |
| 1730309400 | 10545 | -55 | -0.52 | 10545 | 10605 | 10490 | 428179 |
| 1730223000 | 10600 | -110 | -1.03 | 10745 | 10760 | 10580 | 1081608 |
| 1730136600 | 10710 | 105 | 0.99 | 10615 | 10735 | 10605 | 820704 |
| 1729873800 | 10605 | -50 | -0.47 | 10640 | 10695 | 10600 | 988536 |
| 1729787400 | 10655 | 270 | 2.60 | 10425 | 10830 | 10420 | 955842 |
| 1729701000 | 10385 | -135 | -1.28 | 10465 | 10505 | 10380 | 945360 |
| 1729614600 | 10520 | -95 | -0.89 | 10585 | 10600 | 10440 | 554989 |
| 1729528200 | 10615 | 80 | 0.76 | 10560 | 10670 | 10560 | 967392 |
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
