Hot Features
プレミアム
Prospex Energy Plc (PXEN)
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 | 0.1 | 1.44927536232 | 6.9 | 7.5 | 6.85 | 1071654 | 7.0930619 | DE |
| 4 | 1.3 | 22.8070175439 | 5.7 | 7.5 | 5.35 | 1644180 | 6.50820544 | DE |
| 12 | 1.3 | 22.8070175439 | 5.7 | 7.5 | 5.3 | 1382884 | 6.00242651 | DE |
| 26 | 1.4 | 25 | 5.6 | 8.85 | 5.3 | 1457436 | 6.57884144 | DE |
| 52 | 1.5 | 27.2727272727 | 5.5 | 8.85 | 4.6 | 1276949 | 6.14466721 | DE |
| 156 | 4 | 133.333333333 | 3 | 20.7 | 2.75 | 1489993 | 7.48707428 | DE |
| 260 | 5.6 | 400 | 1.4 | 20.7 | 1.32 | 1273007 | 6.47960851 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7 | -0.05 | -0.71 | 7.05 | 7.1 | 7 | 853143 |
| 1732123800 | 7.05 | -0.25 | -3.42 | 7.3 | 7.5 | 7 | 1284275 |
| 1732037400 | 7.3 | 0.2 | 2.82 | 7.15 | 7.3 | 7.15 | 209648 |
| 1731951000 | 7.1 | 0.05 | 0.71 | 7.05 | 7.2 | 7.05 | 1930019 |
| 1731691800 | 7.05 | -0.05 | -0.70 | 7.1 | 7.1 | 6.85 | 297841 |
| 1731605400 | 7.1 | 0.2 | 2.90 | 6.9 | 7.15 | 6.9 | 1636485 |
| 1731519000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 159563 |
| 1731432600 | 6.9 | 0.2 | 2.99 | 6.7 | 6.9 | 6.7 | 1171810 |
| 1731346200 | 6.7 | 0.05 | 0.75 | 6.65 | 6.7 | 6.65 | 166574 |
| 1731087000 | 6.65 | 0.2 | 3.10 | 6.45 | 6.65 | 6.45 | 954265 |
| 1731000600 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 127111 |
| 1730914200 | 6.5 | -0.4 | -5.80 | 6.9 | 6.9 | 6.2 | 1974553 |
| 1730827800 | 6.9 | 0.4 | 6.15 | 6.5 | 6.9 | 6.5 | 1918431 |
| 1730741400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 5.95 | 2739607 |
| 1730482200 | 6.25 | -0.35 | -5.30 | 6.6 | 6.7 | 5.9 | 5033562 |
| 1730395800 | 6.6 | 0.5 | 8.20 | 6.35 | 6.8 | 6.35 | 6521078 |
| 1730309400 | 6.1 | -0.22 | -3.48 | 6 | 6.1 | 6 | 571191 |
| 1730223000 | 6.32 | 0.27 | 4.46 | 6.05 | 6.32 | 6 | 725685 |
| 1730136600 | 6.05 | 0.2 | 3.42 | 5.85 | 6.05 | 5.85 | 1782191 |
| 1729873800 | 5.85 | 0.15 | 2.63 | 5.95 | 6.05 | 5.45 | 2221037 |
| 1729787400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.35 | 1458673 |
| 1729701000 | 5.7 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 145673 |
| 1729614600 | 5.7 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 447205 |
| 1729528200 | 5.7 | 0 | 0.00 | 5.7 | 5.75 | 5.7 | 869247 |
| 1729269000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 3754878 |
| 1729182600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 3057789 |
| 1729096200 | 5.7 | 0.15 | 2.70 | 5.55 | 5.8 | 5.55 | 2226882 |
| 1729009800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 23437 |
| 1728923400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 840704 |
| 1728664200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 125705 |
| 1728577800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 101716 |
| 1728491400 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 3577124 |
| 1728405000 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 117762 |
| 1728318600 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 2054330 |
| 1728059400 | 5.75 | 0 | 0.00 | 5.85 | 5.85 | 5.75 | 480265 |
| 1727973000 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 709386 |
| 1727886600 | 5.85 | 0.25 | 4.46 | 6.15 | 6.15 | 5.7 | 3117459 |
| 1727800200 | 5.6 | -0.15 | -2.61 | 5.75 | 5.75 | 5.6 | 609663 |
| 1727713800 | 5.75 | -0.15 | -2.54 | 5.9 | 5.9 | 5.75 | 304116 |
| 1727454600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 2747569 |
| 1727368200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 347685 |
| 1727281800 | 5.9 | 0.1 | 1.72 | 5.8 | 5.9 | 5.8 | 3064918 |
| 1727195400 | 5.8 | 0.2 | 3.57 | 5.6 | 5.9 | 5.6 | 2057950 |
| 1727109000 | 5.6 | 0 | 0.00 | 5.55 | 5.6 | 5.55 | 686705 |
| 1726849800 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.4 | 880977 |
| 1726763400 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.4 | 730284 |
| 1726677000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3691696 |
| 1726590600 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.3 | 839780 |
| 1726504200 | 5.6 | -0.1 | -1.75 | 5.7 | 5.7 | 5.55 | 811348 |
| 1726245000 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 3822635 |
| 1726158600 | 5.65 | 0.35 | 6.60 | 5.3 | 5.65 | 5.3 | 5782908 |
| 1726072200 | 5.3 | -0.15 | -2.75 | 5.45 | 5.45 | 5.3 | 489264 |
| 1725985800 | 5.45 | -0.25 | -4.39 | 5.7 | 5.7 | 5.45 | 460864 |
| 1725899400 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.7 | 362134 |
| 1725640200 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 361632 |
| 1725553800 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.7 | 285122 |
| 1725467400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 294331 |
| 1725381000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 131106 |
| 1725294600 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.75 | 125385 |
| 1725035400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 236358 |
| 1724949000 | 5.8 | -0.1 | -1.69 | 5.7 | 5.8 | 5.7 | 350656 |
| 1724862600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 4328806 |
| 1724776200 | 5.9 | 0 | 0.00 | 6.15 | 6.15 | 5.9 | 415649 |
| 1724430600 | 5.9 | -0.4 | -6.35 | 6.3 | 6.3 | 5.9 | 2922769 |
| 1724344200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 323539 |
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
