Hot Features
プレミアム
Poolbeg Pharma Plc (POLB)
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 | 0 | 0 | 7.15 | 7.2 | 7.15 | 387761 | 7.15833954 | DE |
| 4 | -0.2 | -2.72108843537 | 7.35 | 7.4 | 7.05 | 547781 | 7.20385414 | DE |
| 12 | -1.5 | -17.3410404624 | 8.65 | 9.1 | 7.05 | 1073120 | 7.84568872 | DE |
| 26 | -5.85 | -45 | 13 | 13.9 | 7.05 | 1169117 | 10.29466177 | DE |
| 52 | -1.9 | -20.9944751381 | 9.05 | 15.7 | 7.05 | 1578450 | 10.69809301 | DE |
| 156 | -2.1 | -22.7027027027 | 9.25 | 15.7 | 4.1 | 1337984 | 8.76287771 | DE |
| 260 | -3.85 | -35 | 11 | 15.7 | 4.1 | 1307453 | 8.97388703 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735579800 | 7.15 | -0.05 | -0.69 | 7.15 | 7.15 | 7.15 | 514278 |
| 1735320600 | 7.2 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 194025 |
| 1735061400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 601273 |
| 1734975000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 367986 |
| 1734715800 | 7.15 | -0.05 | -0.69 | 7.2 | 7.2 | 7.15 | 164233 |
| 1734629400 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.2 | 528774 |
| 1734543000 | 7.18 | -0.17 | -2.31 | 7.35 | 7.35 | 7.18 | 389436 |
| 1734456600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 190956 |
| 1734370200 | 7.35 | 0.15 | 2.08 | 7.35 | 7.4 | 7.35 | 326844 |
| 1734111000 | 7.2 | -0.15 | -2.04 | 7.35 | 7.35 | 7.2 | 671879 |
| 1734024600 | 7.35 | 0.21 | 2.94 | 7.35 | 7.35 | 7.35 | 1153027 |
| 1733938200 | 7.14 | -0.06 | -0.83 | 7.2 | 7.35 | 7.14 | 463643 |
| 1733851800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 638747 |
| 1733765400 | 7.2 | 0.1 | 1.41 | 7.25 | 7.25 | 7.2 | 681911 |
| 1733506200 | 7.1 | 0 | 0.00 | 7.1 | 7.15 | 7.05 | 853076 |
| 1733419800 | 7.1 | 0 | 0.00 | 7.15 | 7.15 | 7.1 | 1176510 |
| 1733333400 | 7.1 | -0.25 | -3.40 | 7.35 | 7.35 | 7.1 | 544171 |
| 1733247000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 242784 |
| 1733160600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 670787 |
| 1732901400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 424685 |
| 1732815000 | 7.35 | 0.21 | 2.94 | 7.15 | 7.35 | 7.1 | 1043698 |
| 1732728600 | 7.14 | -0.11 | -1.52 | 7.2 | 7.2 | 7.1 | 487084 |
| 1732642200 | 7.25 | -0.4 | -5.23 | 7.65 | 7.65 | 7.1 | 2861606 |
| 1732555800 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 675530 |
| 1732296600 | 7.75 | 0.15 | 1.97 | 7.7 | 7.75 | 7.65 | 1248169 |
| 1732210200 | 7.6 | 0 | 0.00 | 7.7 | 7.7 | 7.6 | 972957 |
| 1732123800 | 7.6 | -0.3 | -3.80 | 8.25 | 8.25 | 7.6 | 1609405 |
| 1732037400 | 7.9 | -0.2 | -2.47 | 8.1 | 8.1 | 7.9 | 212495 |
| 1731951000 | 8.1 | -0.2 | -2.41 | 8.3 | 8.3 | 8.1 | 906547 |
| 1731691800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 716488 |
| 1731605400 | 8.3 | 0.25 | 3.11 | 8.05 | 8.3 | 8.05 | 1091940 |
| 1731519000 | 8.05 | -0.35 | -4.17 | 8.4 | 8.4 | 7.6 | 3602518 |
| 1731432600 | 8.4 | -0.35 | -4.00 | 8.75 | 8.75 | 8.35 | 398806 |
| 1731346200 | 8.75 | -0.07 | -0.79 | 8.9 | 8.9 | 8.75 | 422751 |
| 1731087000 | 8.82 | -0.28 | -3.08 | 9 | 9 | 8.82 | 446528 |
| 1731000600 | 9.1 | 0.1 | 1.11 | 9 | 9.1 | 9 | 532787 |
| 1730914200 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 504811 |
| 1730827800 | 9.05 | 0.25 | 2.84 | 8.7 | 9.05 | 8.7 | 1398068 |
| 1730741400 | 8.8 | 0.5 | 6.02 | 8.3 | 8.9 | 8.3 | 1366717 |
| 1730482200 | 8.3 | 0.3 | 3.75 | 8 | 8.3 | 8 | 399043 |
| 1730395800 | 8 | 0.2 | 2.56 | 7.95 | 8 | 7.95 | 564650 |
| 1730309400 | 7.8 | 0.1 | 1.30 | 7.7 | 7.95 | 7.7 | 384182 |
| 1730223000 | 7.7 | -0.2 | -2.53 | 7.9 | 7.9 | 7.7 | 582287 |
| 1730136600 | 7.9 | -0.2 | -2.47 | 8.1 | 8.1 | 7.9 | 1081862 |
| 1729873800 | 8.1 | 0.1 | 1.25 | 8.05 | 8.15 | 7.95 | 1138852 |
| 1729787400 | 8 | 0.1 | 1.27 | 7.9 | 8.05 | 7.9 | 643610 |
| 1729701000 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 1891712 |
| 1729614600 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.95 | 1465008 |
| 1729528200 | 8.25 | -0.05 | -0.60 | 8.3 | 8.35 | 8.25 | 850669 |
| 1729269000 | 8.3 | 0.05 | 0.61 | 8.25 | 8.35 | 8.25 | 1420448 |
| 1729182600 | 8.25 | 0.25 | 3.13 | 7.95 | 8.45 | 7.95 | 2982699 |
| 1729096200 | 8 | 0.4 | 5.26 | 7.4 | 8 | 7.4 | 2270220 |
| 1729009800 | 7.6 | -0.1 | -1.30 | 7.75 | 7.75 | 7.4 | 1082027 |
| 1728923400 | 7.7 | -0.3 | -3.75 | 7.9 | 7.9 | 7.7 | 1994424 |
| 1728664200 | 8 | 0.6 | 8.11 | 7.4 | 8 | 7.4 | 4856498 |
| 1728577800 | 7.4 | -0.35 | -4.52 | 7.55 | 7.55 | 7.15 | 3395627 |
| 1728491400 | 7.75 | -0.55 | -6.63 | 8.2 | 8.2 | 7.6 | 2457588 |
| 1728405000 | 8.3 | -0.35 | -4.05 | 8.65 | 8.65 | 8.25 | 1783206 |
| 1728318600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 212716 |
| 1728059400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 546379 |
| 1727973000 | 8.65 | -0.45 | -4.95 | 9.1 | 9.1 | 8.65 | 1528657 |
| 1727886600 | 9.1 | -0.5 | -5.21 | 9.3 | 9.3 | 9.1 | 1522229 |
| 1727800200 | 9.6 | 0.05 | 0.52 | 9.55 | 9.6 | 9.3 | 253276 |
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
