Hot Features
プレミアム
Marshalls Plc (MSLH)
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 | -8.5 | -2.89115646259 | 294 | 299.5 | 281.5 | 245040 | 290.84728296 | DE |
| 4 | -39 | -12.0184899846 | 324.5 | 327.5 | 281 | 511878 | 301.57414363 | DE |
| 12 | -33.5 | -10.5015673981 | 319 | 362.5 | 281 | 666982 | 325.66740174 | DE |
| 26 | -4.5 | -1.55172413793 | 290 | 362.5 | 281 | 603576 | 330.74624441 | DE |
| 52 | 11.1 | 4.04518950437 | 274.4 | 362.5 | 245.8 | 600192 | 310.06378585 | DE |
| 156 | -413 | -59.1267000716 | 698.5 | 735.5 | 195.3 | 667364 | 324.13493714 | DE |
| 260 | -581.5 | -67.0703575548 | 867 | 876 | 195.3 | 537800 | 420.32955163 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 294.5 | 6 | 2.08 | 281.5 | 294.5 | 281.5 | 225797 |
| 1735579800 | 288.5 | -1.5 | -0.52 | 293 | 293 | 286.5 | 262154 |
| 1735320600 | 290 | -3 | -1.02 | 294 | 294 | 288 | 247170 |
| 1735061400 | 293 | 5.5 | 1.91 | 281 | 293 | 281 | 81633 |
| 1734975000 | 287.5 | -4.5 | -1.54 | 298.5 | 298.5 | 286 | 1191454 |
| 1734715800 | 292 | 1 | 0.34 | 284.5 | 293 | 284.5 | 1231298 |
| 1734629400 | 291 | -7.5 | -2.51 | 302.5 | 302.5 | 290 | 603628 |
| 1734543000 | 298.5 | 0.5 | 0.17 | 300.5 | 301.5 | 297.5 | 212617 |
| 1734456600 | 298 | -6.5 | -2.13 | 297.5 | 304 | 296 | 798793 |
| 1734370200 | 304.5 | -1.5 | -0.49 | 305 | 306.5 | 300 | 335657 |
| 1734111000 | 306 | -4 | -1.29 | 309.5 | 312 | 304 | 458951 |
| 1734024600 | 310 | -3.5 | -1.12 | 314 | 316 | 308.5 | 165891 |
| 1733938200 | 313.5 | -1.5 | -0.48 | 306.5 | 315.5 | 306.5 | 1474605 |
| 1733851800 | 315 | -8 | -2.48 | 321 | 321 | 312.5 | 309151 |
| 1733765400 | 323 | 0 | 0.00 | 327.5 | 327.5 | 320.5 | 332881 |
| 1733506200 | 323 | 6 | 1.89 | 314 | 325.5 | 314 | 312086 |
| 1733419800 | 317 | -3.5 | -1.09 | 324.5 | 324.5 | 315.5 | 458168 |
| 1733333400 | 320.5 | 6 | 1.91 | 320.5 | 325.5 | 314.5 | 1485763 |
| 1733247000 | 314.5 | -1.5 | -0.47 | 310.5 | 319 | 310.5 | 671604 |
| 1733160600 | 316 | -1 | -0.32 | 323.5 | 323.5 | 311.5 | 1557435 |
| 1732901400 | 317 | -2.5 | -0.78 | 318.5 | 322 | 314.5 | 244196 |
| 1732815000 | 319.5 | -0.5 | -0.16 | 323 | 326.5 | 319.5 | 235323 |
| 1732728600 | 320 | -2 | -0.62 | 320.5 | 323.5 | 318.5 | 323807 |
| 1732642200 | 322 | -5 | -1.53 | 335.5 | 335.5 | 320 | 267953 |
| 1732555800 | 327 | 2 | 0.62 | 328 | 331 | 322.5 | 810117 |
| 1732296600 | 325 | 10 | 3.17 | 307 | 325 | 307 | 562977 |
| 1732210200 | 315 | -2.5 | -0.79 | 313.5 | 320 | 312 | 216226 |
| 1732123800 | 317.5 | -18.5 | -5.51 | 337 | 337 | 316.5 | 282062 |
| 1732037400 | 336 | 11.5 | 3.54 | 325 | 336 | 324 | 484381 |
| 1731951000 | 324.5 | -10.5 | -3.13 | 343.5 | 343.5 | 319.5 | 1239675 |
| 1731691800 | 335 | 12 | 3.72 | 325.5 | 340 | 324 | 293862 |
| 1731605400 | 323 | 0.5 | 0.16 | 328.5 | 328.5 | 321.5 | 828775 |
| 1731519000 | 322.5 | -7 | -2.12 | 336.5 | 336.5 | 319.5 | 633697 |
| 1731432600 | 329.5 | -9.5 | -2.80 | 328 | 338.5 | 328 | 1540309 |
| 1731346200 | 339 | 17 | 5.28 | 329 | 339 | 324.5 | 578795 |
| 1731087000 | 322 | -3.5 | -1.08 | 325.5 | 325.5 | 318 | 313411 |
| 1731000600 | 325.5 | 0 | 0.00 | 316.5 | 328 | 316.5 | 1161188 |
| 1730914200 | 325.5 | -9 | -2.69 | 341 | 344 | 323 | 2701093 |
| 1730827800 | 334.5 | -2 | -0.59 | 328 | 340 | 328 | 733815 |
| 1730741400 | 336.5 | -6.5 | -1.90 | 338 | 347 | 334 | 425991 |
| 1730482200 | 343 | 3 | 0.88 | 346.5 | 346.5 | 339 | 319012 |
| 1730395800 | 340 | -16.5 | -4.63 | 347 | 356.5 | 334.5 | 1912167 |
| 1730309400 | 356.5 | 8.5 | 2.44 | 354.5 | 362.5 | 345 | 1062017 |
| 1730223000 | 348 | 3 | 0.87 | 352 | 352 | 339.5 | 1163391 |
| 1730136600 | 345 | -5 | -1.43 | 346 | 354 | 343.5 | 860452 |
| 1729873800 | 350 | -5 | -1.41 | 362.5 | 362.5 | 350 | 473654 |
| 1729787400 | 355 | -1.5 | -0.42 | 359.5 | 359.5 | 349.5 | 459579 |
| 1729701000 | 356.5 | -1 | -0.28 | 361.5 | 361.5 | 351 | 597873 |
| 1729614600 | 357.5 | 9.5 | 2.73 | 352 | 357.5 | 345 | 350054 |
| 1729528200 | 348 | -8.5 | -2.38 | 351 | 358.5 | 344.5 | 347984 |
| 1729269000 | 356.5 | 0 | 0.00 | 349.5 | 358.5 | 349.5 | 537609 |
| 1729182600 | 356.5 | 9 | 2.59 | 343 | 358 | 343 | 861217 |
| 1729096200 | 347.5 | 38.5 | 12.46 | 316.5 | 357 | 315 | 1394130 |
| 1729009800 | 309 | -3.5 | -1.12 | 313 | 316.5 | 309 | 633462 |
| 1728923400 | 312.5 | -5 | -1.57 | 317.5 | 318.5 | 309 | 371834 |
| 1728664200 | 317.5 | 4 | 1.28 | 313 | 318.5 | 311 | 257799 |
| 1728577800 | 313.5 | -6 | -1.88 | 319 | 319 | 313.5 | 121376 |
| 1728491400 | 319.5 | 3 | 0.95 | 324.5 | 324.5 | 318 | 134145 |
| 1728405000 | 316.5 | -6 | -1.86 | 314.5 | 319.5 | 314.5 | 363717 |
| 1728318600 | 322.5 | 1 | 0.31 | 317 | 325 | 315 | 583209 |
| 1728059400 | 321.5 | 5.5 | 1.74 | 318 | 324.5 | 315.5 | 619783 |
| 1727973000 | 316 | 0.5 | 0.16 | 317.5 | 317.5 | 314 | 117298 |
| 1727886600 | 315.5 | -10 | -3.07 | 319 | 323 | 314.5 | 218038 |
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
