Hot Features
プレミアム
Lowland Investment Company Plc (LWI)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 1.41700404858 | 123.5 | 125.5 | 123 | 274823 | 124.2356693 | DE |
| 4 | -1.25 | -0.98814229249 | 126.5 | 127.5 | 122 | 309669 | 124.82171073 | DE |
| 12 | -5.75 | -4.3893129771 | 131 | 132 | 122 | 356653 | 127.1310389 | DE |
| 26 | -3.25 | -2.52918287938 | 128.5 | 134 | 122 | 312935 | 127.70870115 | DE |
| 52 | 9.25 | 7.97413793103 | 116 | 134 | 112.5 | 364702 | 122.44911125 | DE |
| 156 | -11.25000203 | -8.24175960637 | 136.50000203 | 146.00000218 | 99.2 | 310200 | 120.94829078 | DE |
| 260 | -3.75000192 | -2.90697818929 | 129.00000192 | 148.00000221 | 69.60000104 | 201397 | 120.50900222 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 125.25 | 1.75 | 1.42 | 125 | 125.25 | 124.5 | 527369 |
| 1732210200 | 123.5 | -0.25 | -0.20 | 123 | 123.5 | 123 | 98672 |
| 1732123800 | 123.75 | -0.25 | -0.20 | 124.5 | 125 | 123.75 | 242379 |
| 1732037400 | 124 | -1.5 | -1.20 | 124.5 | 125.5 | 124 | 325309 |
| 1731951000 | 125.5 | 1.5 | 1.21 | 123.5 | 125.5 | 123.5 | 289178 |
| 1731691800 | 124 | -1.5 | -1.20 | 123.5 | 124.5 | 123.5 | 418575 |
| 1731605400 | 125.5 | 3.5 | 2.87 | 123.5 | 125.5 | 123 | 460296 |
| 1731519000 | 122 | -1 | -0.81 | 123 | 123 | 122 | 376152 |
| 1731432600 | 123 | -3 | -2.38 | 124.5 | 126 | 123 | 688965 |
| 1731346200 | 126 | 0.5 | 0.40 | 126 | 126 | 126 | 514156 |
| 1731087000 | 125.5 | -0.5 | -0.40 | 125 | 125.5 | 125 | 137128 |
| 1731000600 | 126 | 0 | 0.00 | 126 | 126 | 125.5 | 215378 |
| 1730914200 | 126 | 2 | 1.61 | 127.5 | 127.5 | 125.5 | 205516 |
| 1730827800 | 124 | -1 | -0.80 | 125 | 125 | 124 | 43902 |
| 1730741400 | 125 | -0.5 | -0.40 | 125 | 125 | 125 | 290883 |
| 1730482200 | 125.5 | 0.5 | 0.40 | 125 | 125.5 | 125 | 491080 |
| 1730395800 | 125 | -0.5 | -0.40 | 125 | 125 | 124.5 | 74345 |
| 1730309400 | 125.5 | 0.5 | 0.40 | 122.5 | 125.5 | 122.5 | 222704 |
| 1730223000 | 125 | -1.5 | -1.19 | 125.5 | 126.5 | 125 | 494967 |
| 1730136600 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 125.5 | 426735 |
| 1729873800 | 126.5 | -0.5 | -0.39 | 126.5 | 126.5 | 126.5 | 177063 |
| 1729787400 | 127 | 0.25 | 0.20 | 127 | 127 | 127 | 211230 |
| 1729701000 | 126.75 | 0.75 | 0.60 | 126 | 127.5 | 125.5 | 475779 |
| 1729614600 | 126 | -0.5 | -0.40 | 125.5 | 126 | 125.5 | 318189 |
| 1729528200 | 126.5 | -1.5 | -1.17 | 128.5 | 128.5 | 126.5 | 504066 |
| 1729269000 | 128 | 0.5 | 0.39 | 128 | 128.5 | 127 | 331710 |
| 1729182600 | 127.5 | 0.5 | 0.39 | 127 | 127.5 | 127 | 586166 |
| 1729096200 | 127 | 0.5 | 0.40 | 126.5 | 127 | 126.5 | 144464 |
| 1729009800 | 126.5 | -0.5 | -0.39 | 126 | 126.5 | 125.5 | 278690 |
| 1728923400 | 127 | 1 | 0.79 | 126.5 | 127 | 125.5 | 257354 |
| 1728664200 | 126 | -1 | -0.79 | 125.5 | 126.5 | 125.5 | 790500 |
| 1728577800 | 127 | 1 | 0.79 | 127 | 127 | 125 | 359944 |
| 1728491400 | 126 | 0.5 | 0.40 | 126 | 126 | 126 | 448059 |
| 1728405000 | 125.5 | -1 | -0.79 | 125.5 | 125.5 | 125.5 | 928098 |
| 1728318600 | 126.5 | 0 | 0.00 | 128 | 128.5 | 126.5 | 450159 |
| 1728059400 | 126.5 | 1.5 | 1.20 | 126 | 127 | 126 | 410556 |
| 1727973000 | 125 | -1 | -0.79 | 126 | 126.5 | 125 | 230607 |
| 1727886600 | 126 | -0.5 | -0.40 | 126.5 | 127 | 125.5 | 311227 |
| 1727800200 | 126.5 | -0.5 | -0.39 | 128.5 | 128.5 | 126.5 | 252553 |
| 1727713800 | 127 | -1 | -0.78 | 128 | 128.5 | 127 | 240330 |
| 1727454600 | 128 | 0.5 | 0.39 | 127.5 | 129 | 127.5 | 153263 |
| 1727368200 | 127.5 | -1.5 | -1.16 | 128 | 128.5 | 127.5 | 137822 |
| 1727281800 | 129 | -2.5 | -1.90 | 129.5 | 129.5 | 128.5 | 767957 |
| 1727195400 | 131.5 | 2.5 | 1.94 | 131 | 132 | 129 | 250519 |
| 1727109000 | 129 | -2.5 | -1.90 | 130 | 130.5 | 129 | 547861 |
| 1726849800 | 131.5 | -0.5 | -0.38 | 130 | 131.5 | 130 | 446935 |
| 1726763400 | 132 | 3 | 2.33 | 131.5 | 132 | 131.5 | 233158 |
| 1726677000 | 129 | -0.5 | -0.39 | 129.5 | 130.5 | 129 | 275084 |
| 1726590600 | 129.5 | 0 | 0.00 | 128.5 | 131 | 128.5 | 154694 |
| 1726504200 | 129.5 | 0.5 | 0.39 | 130.5 | 130.5 | 129 | 135442 |
| 1726245000 | 129 | 1 | 0.78 | 129.5 | 129.5 | 128.5 | 1344517 |
| 1726158600 | 128 | 0 | 0.00 | 130.5 | 130.5 | 128 | 124030 |
| 1726072200 | 128 | 0 | 0.00 | 127.5 | 128 | 126.5 | 368934 |
| 1725985800 | 128 | -0.5 | -0.39 | 128 | 128 | 127.5 | 106787 |
| 1725899400 | 128.5 | 0.5 | 0.39 | 129.5 | 129.5 | 128.5 | 482591 |
| 1725640200 | 128 | -2.5 | -1.92 | 128 | 128.5 | 128 | 146702 |
| 1725553800 | 130.5 | 1.5 | 1.16 | 129.5 | 130.5 | 129.5 | 489019 |
| 1725467400 | 129 | -1.25 | -0.96 | 129.5 | 130 | 129 | 167895 |
| 1725381000 | 130.25 | -1.75 | -1.33 | 130 | 131 | 130 | 544894 |
| 1725294600 | 132 | 1.5 | 1.15 | 131 | 132 | 130 | 310835 |
| 1725035400 | 130.5 | 0 | 0.00 | 131 | 131 | 130.5 | 705990 |
| 1724949000 | 130.5 | -0.75 | -0.57 | 131 | 131.5 | 130.5 | 171352 |
| 1724862600 | 131.25 | -0.75 | -0.57 | 131 | 131.25 | 131 | 104155 |
| 1724776200 | 132 | 0.5 | 0.38 | 132 | 132 | 132 | 355866 |
| 1724430600 | 131.5 | 0.5 | 0.38 | 130.5 | 131.5 | 130 | 386437 |
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
