Hot Features
プレミアム
On The Beach Group Plc (OTB)
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 | 11 | 4.98866213152 | 220.5 | 232.5 | 217.5 | 703761 | 224.69778752 | DE |
| 4 | -19.5 | -7.76892430279 | 251 | 263.5 | 216.5 | 904370 | 235.80666619 | DE |
| 12 | -8 | -3.34029227557 | 239.5 | 265 | 216.5 | 907390 | 242.66920885 | DE |
| 26 | 86.1 | 59.2159559835 | 145.4 | 265 | 133 | 900327 | 208.26440734 | DE |
| 52 | 82.7 | 55.5779569892 | 148.8 | 265 | 128 | 711150 | 185.96102156 | DE |
| 156 | 0 | 0 | 231.5 | 265 | 81.3 | 843315 | 148.72339605 | DE |
| 260 | -40.9 | -15.0146842878 | 272.4 | 517 | 81.3 | 717452 | 194.91646975 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 231 | 8.5 | 3.82 | 217.5 | 231 | 217.5 | 707842 |
| 1741282200 | 222.5 | -2 | -0.89 | 224.5 | 227 | 221 | 844436 |
| 1741195800 | 224.5 | 4.5 | 2.05 | 226 | 227.5 | 222 | 446617 |
| 1741109400 | 220 | -7.5 | -3.30 | 226.5 | 226.5 | 219 | 903447 |
| 1741023000 | 227.5 | 2.5 | 1.11 | 220.5 | 232 | 220.5 | 616462 |
| 1740763800 | 225 | 0 | 0.00 | 223.5 | 226.5 | 223.5 | 649590 |
| 1740677400 | 225 | 2.5 | 1.12 | 221.5 | 227 | 216.5 | 1245479 |
| 1740591000 | 222.5 | -17 | -7.10 | 246 | 246 | 222.5 | 1201966 |
| 1740504600 | 239.5 | 2 | 0.84 | 240 | 254.5 | 225 | 2132349 |
| 1740418200 | 237.5 | 1 | 0.42 | 240 | 242.5 | 235.5 | 3257493 |
| 1740159000 | 236.5 | 0 | 0.00 | 230 | 246 | 230 | 769247 |
| 1740072600 | 236.5 | 0.5 | 0.21 | 239 | 240 | 234.5 | 954846 |
| 1739986200 | 236 | -16 | -6.35 | 248.5 | 252.5 | 235.5 | 1198058 |
| 1739899800 | 252 | -8.5 | -3.26 | 259.5 | 261.5 | 251 | 591202 |
| 1739813400 | 260.5 | 2.5 | 0.97 | 258 | 261.5 | 258 | 323341 |
| 1739554200 | 258 | -2 | -0.77 | 254.5 | 261.5 | 254.5 | 183426 |
| 1739467800 | 260 | 5 | 1.96 | 257 | 263.5 | 255.5 | 500750 |
| 1739381400 | 255 | 5.5 | 2.20 | 247 | 256 | 247 | 953452 |
| 1739295000 | 249.5 | -2 | -0.80 | 248 | 251 | 248 | 415295 |
| 1739208600 | 251.5 | 0 | 0.00 | 251 | 253.5 | 251 | 192105 |
| 1738949400 | 251.5 | -1.5 | -0.59 | 252 | 254.5 | 249.5 | 557650 |
| 1738863000 | 253 | -1 | -0.39 | 260 | 260 | 253 | 236575 |
| 1738776600 | 254 | 2 | 0.79 | 252 | 260.5 | 250.5 | 946246 |
| 1738690200 | 252 | -4 | -1.56 | 256 | 258 | 250 | 423041 |
| 1738603800 | 256 | -1.5 | -0.58 | 253.5 | 257.5 | 251.5 | 239111 |
| 1738344600 | 257.5 | 6.5 | 2.59 | 251.5 | 259 | 249 | 417651 |
| 1738258200 | 251 | -7.5 | -2.90 | 262 | 262 | 248 | 587409 |
| 1738171800 | 258.5 | 2 | 0.78 | 260 | 265 | 257 | 732553 |
| 1738085400 | 256.5 | 5 | 1.99 | 248 | 256.5 | 248 | 613689 |
| 1737999000 | 251.5 | -5 | -1.95 | 253.5 | 257 | 249.5 | 906742 |
| 1737739800 | 256.5 | 2.5 | 0.98 | 254 | 258 | 253.5 | 526984 |
| 1737653400 | 254 | 5.5 | 2.21 | 245 | 254 | 245 | 401081 |
| 1737567000 | 248.5 | -9 | -3.50 | 257.5 | 257.5 | 247.5 | 3243881 |
| 1737480600 | 257.5 | 1 | 0.39 | 260 | 260 | 254.5 | 1266148 |
| 1737394200 | 256.5 | 4.5 | 1.79 | 256 | 257 | 250.5 | 909966 |
| 1737135000 | 252 | -1.5 | -0.59 | 253 | 254.5 | 250 | 479259 |
| 1737048600 | 253.5 | 5 | 2.01 | 242 | 253.5 | 242 | 1131145 |
| 1736962200 | 248.5 | 11.5 | 4.85 | 238 | 248.5 | 238 | 822554 |
| 1736875800 | 237 | 0.5 | 0.21 | 232.5 | 240.5 | 232.5 | 430353 |
| 1736789400 | 236.5 | 3 | 1.28 | 240 | 240.5 | 232.5 | 511623 |
| 1736530200 | 233.5 | -7 | -2.91 | 235.5 | 242 | 233.5 | 800480 |
| 1736443800 | 240.5 | 5.5 | 2.34 | 236 | 243 | 232 | 1051885 |
| 1736357400 | 235 | -14 | -5.62 | 247 | 249 | 234 | 1202607 |
| 1736271000 | 249 | -3 | -1.19 | 252 | 253.5 | 248 | 1198941 |
| 1736184600 | 252 | 8 | 3.28 | 244 | 253 | 242.5 | 818150 |
| 1735925400 | 244 | -6 | -2.40 | 250.5 | 251 | 244 | 958056 |
| 1735839000 | 250 | -4 | -1.57 | 250 | 252 | 249 | 781288 |
| 1735666200 | 254 | 3.5 | 1.40 | 250 | 255 | 250 | 280459 |
| 1735579800 | 250.5 | 6.5 | 2.66 | 245 | 251.5 | 243.5 | 1262603 |
| 1735320600 | 244 | -1 | -0.41 | 245 | 249 | 243 | 730878 |
| 1735061400 | 245 | 1.5 | 0.62 | 245.5 | 246 | 244.5 | 294722 |
| 1734975000 | 243.5 | 0 | 0.00 | 243.5 | 244.5 | 240 | 588120 |
| 1734715800 | 243.5 | 8 | 3.40 | 233 | 244 | 233 | 2267552 |
| 1734629400 | 235.5 | 2 | 0.86 | 230 | 235.5 | 228 | 1239247 |
| 1734543000 | 233.5 | -4 | -1.68 | 242 | 242 | 233 | 1478374 |
| 1734456600 | 237.5 | -0.5 | -0.21 | 240 | 240.5 | 233.5 | 1918188 |
| 1734370200 | 238 | -1 | -0.42 | 239.5 | 248.5 | 237 | 1378610 |
| 1734111000 | 239 | -0.5 | -0.21 | 238 | 240 | 235 | 349458 |
| 1734024600 | 239.5 | 13 | 5.74 | 228.5 | 240.5 | 227 | 5256868 |
| 1733938200 | 226.5 | -3 | -1.31 | 228.5 | 231.5 | 224 | 2051804 |
| 1733851800 | 229.5 | -10.5 | -4.38 | 238.5 | 240.5 | 228 | 1131346 |
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
