Hot Features
プレミアム
Phoenix Group Holdings Plc (PHNX)
LSE
登録してリアルタイムのチャート、分析ツール、価格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 | -2.12560386473 | 517.5 | 525.5 | 504.5 | 2895935 | 514.3124598 | DE |
| 4 | -17.5 | -3.33969465649 | 524 | 525.5 | 499 | 2642190 | 512.52854609 | DE |
| 12 | -4 | -0.783545543585 | 510.5 | 529 | 476 | 2238378 | 508.28778534 | DE |
| 26 | -67.5 | -11.7595818815 | 574 | 580.5 | 476 | 2421320 | 516.68942217 | DE |
| 52 | -2.1 | -0.412898151789 | 508.6 | 580.5 | 475 | 2843402 | 517.17537074 | DE |
| 156 | -117.5 | -18.8301282051 | 624 | 690.4 | 436.4 | 2745294 | 548.06596704 | DE |
| 260 | -156.7 | -23.6278648975 | 663.2 | 824.4 | 436.4 | 2490091 | 590.60395813 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 514.5 | -0.5 | -0.10 | 518 | 523.5 | 513 | 3256687 |
| 1741368600 | 515 | 5.5 | 1.08 | 507 | 517.5 | 504.5 | 2180873 |
| 1741282200 | 509.5 | -7 | -1.36 | 520 | 520 | 508 | 3364878 |
| 1741195800 | 516.5 | -0.5 | -0.10 | 520.5 | 525.5 | 515 | 2349331 |
| 1741109400 | 517 | -4.5 | -0.86 | 517.5 | 523.5 | 514 | 3327908 |
| 1741023000 | 521.5 | 3.5 | 0.68 | 519 | 522.5 | 512.5 | 2042574 |
| 1740763800 | 518 | -1.5 | -0.29 | 516 | 521 | 515 | 6658997 |
| 1740677400 | 519.5 | 1.5 | 0.29 | 516.5 | 521 | 512 | 2137551 |
| 1740591000 | 518 | 10.5 | 2.07 | 509.5 | 518 | 509.5 | 1817728 |
| 1740504600 | 507.5 | 1.5 | 0.30 | 503 | 511.5 | 503 | 2218547 |
| 1740418200 | 506 | 0 | 0.00 | 507 | 509.5 | 502.5 | 1299535 |
| 1740159000 | 506 | 4.5 | 0.90 | 504.5 | 509.5 | 502 | 1988992 |
| 1740072600 | 501.5 | 2.3 | 0.46 | 501 | 507 | 499.8 | 1816333 |
| 1739986200 | 499.2 | -9.3 | -1.83 | 508.5 | 510.5 | 499 | 2827492 |
| 1739899800 | 508.5 | 4 | 0.79 | 505 | 509.5 | 502 | 1719664 |
| 1739813400 | 504.5 | -8.5 | -1.66 | 510.5 | 513 | 501 | 4574206 |
| 1739554200 | 513 | -2.5 | -0.48 | 516 | 517 | 509 | 2816628 |
| 1739467800 | 515.5 | -1 | -0.19 | 521.5 | 524 | 514 | 2404002 |
| 1739381400 | 516.5 | -2.5 | -0.48 | 518.5 | 524 | 514 | 2428059 |
| 1739295000 | 519 | -5 | -0.95 | 524 | 524 | 518 | 1613824 |
| 1739208600 | 524 | 5 | 0.96 | 519.5 | 524 | 519.5 | 2177323 |
| 1738949400 | 519 | -1.5 | -0.29 | 522.5 | 525 | 516 | 2496911 |
| 1738863000 | 520.5 | 2.5 | 0.48 | 521.5 | 529 | 519.5 | 2050518 |
| 1738776600 | 518 | 10 | 1.97 | 505 | 518.5 | 505 | 1355868 |
| 1738690200 | 508 | -4.5 | -0.88 | 511.5 | 514 | 502.5 | 2611666 |
| 1738603800 | 512.5 | -10 | -1.91 | 513.5 | 515 | 506 | 1999536 |
| 1738344600 | 522.5 | 2.5 | 0.48 | 520.5 | 525.5 | 518 | 3061610 |
| 1738258200 | 520 | -0.5 | -0.10 | 522 | 524 | 518.5 | 1550359 |
| 1738171800 | 520.5 | 4 | 0.77 | 518 | 522.5 | 518 | 1357585 |
| 1738085400 | 516.5 | 4.5 | 0.88 | 512.5 | 519 | 511.5 | 1732173 |
| 1737999000 | 512 | 4 | 0.79 | 506.5 | 515.5 | 506 | 1840250 |
| 1737739800 | 508 | 2 | 0.40 | 506 | 508 | 504.5 | 1485365 |
| 1737653400 | 506 | -0.5 | -0.10 | 507.5 | 508 | 504.5 | 1806353 |
| 1737567000 | 506.5 | 0.5 | 0.10 | 504.5 | 509.5 | 504 | 2488631 |
| 1737480600 | 506 | 3.5 | 0.70 | 502.5 | 507 | 501 | 1181374 |
| 1737394200 | 502.5 | -3.5 | -0.69 | 505 | 505.5 | 500.5 | 6767513 |
| 1737135000 | 506 | 6 | 1.20 | 500.5 | 508 | 500.5 | 1739219 |
| 1737048600 | 500 | 1.8 | 0.36 | 499 | 500.5 | 493.8 | 2087850 |
| 1736962200 | 498.2 | 17.6 | 3.66 | 483.8 | 498.2 | 483.8 | 2244436 |
| 1736875800 | 480.6 | -0.4 | -0.08 | 481.8 | 483.8 | 479 | 2105975 |
| 1736789400 | 481 | 1.6 | 0.33 | 476.6 | 483.8 | 476 | 2042713 |
| 1736530200 | 479.4 | -10.2 | -2.08 | 489.2 | 490 | 479.2 | 2380307 |
| 1736443800 | 489.6 | -1.4 | -0.29 | 480.6 | 490.8 | 480 | 3016731 |
| 1736357400 | 491 | -17.5 | -3.44 | 508 | 509.5 | 488.4 | 2900201 |
| 1736271000 | 508.5 | -8.5 | -1.64 | 514 | 514 | 505.5 | 1388044 |
| 1736184600 | 517 | 6.5 | 1.27 | 511 | 517 | 511 | 1838780 |
| 1735925400 | 510.5 | -0.5 | -0.10 | 508 | 512.5 | 508 | 3206988 |
| 1735839000 | 511 | 1 | 0.20 | 511 | 512 | 506.5 | 1228937 |
| 1735666200 | 510 | 9 | 1.80 | 502.5 | 510 | 501 | 514192 |
| 1735579800 | 501 | -2 | -0.40 | 502 | 504.5 | 499.2 | 608300 |
| 1735320600 | 503 | 1 | 0.20 | 500.5 | 503.5 | 500.5 | 881623 |
| 1735061400 | 502 | 0.5 | 0.10 | 502.5 | 505 | 502 | 436462 |
| 1734975000 | 501.5 | 1 | 0.20 | 498.4 | 502.5 | 497.2 | 1071135 |
| 1734715800 | 500.5 | -0.5 | -0.10 | 500 | 502 | 493.4 | 3434522 |
| 1734629400 | 501 | -4 | -0.79 | 501.5 | 501.5 | 497.4 | 1667246 |
| 1734543000 | 505 | 1 | 0.20 | 505 | 507 | 503 | 1369871 |
| 1734456600 | 504 | -8.5 | -1.66 | 510.5 | 513 | 502.5 | 2617160 |
| 1734370200 | 512.5 | -5.5 | -1.06 | 518.5 | 519.5 | 512.5 | 1042204 |
| 1734111000 | 518 | 0 | 0.00 | 518 | 522 | 517.5 | 2269062 |
| 1734024600 | 518 | -0.5 | -0.10 | 522 | 523 | 518 | 2346937 |
| 1733938200 | 518.5 | 3 | 0.58 | 512.5 | 519.5 | 512.5 | 1098870 |
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
