Hot Features
プレミアム
Quilter Plc (QLT)
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 | 7.8 | 5.34612748458 | 145.9 | 156.1 | 138.4 | 2667353 | 148.7192356 | DE |
| 4 | 7.1 | 4.84311050477 | 146.6 | 156.1 | 138.4 | 1600879 | 146.12589032 | DE |
| 12 | 20.8 | 15.6508653123 | 132.9 | 156.5 | 128.5 | 1530103 | 141.03194247 | DE |
| 26 | 33 | 27.3405136703 | 120.7 | 156.5 | 111.6 | 1747905 | 133.02781141 | DE |
| 52 | 58.6 | 61.6193480547 | 95.1 | 156.5 | 92.75 | 2209599 | 116.19685573 | DE |
| 156 | 13.7 | 9.78571428571 | 140 | 156.5 | 71.2 | 3005424 | 112.56929229 | DE |
| 260 | 7.7 | 5.27397260274 | 146 | 178.95 | 71.2 | 3810548 | 130.14802091 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 153.69999 | 3.8 | 2.54 | 149.9 | 156.1 | 149.6 | 2489859 |
| 1733160600 | 149.9 | 0 | 0.00 | 152.9 | 152.9 | 147.9 | 1176317 |
| 1732901400 | 149.9 | 3.6 | 2.46 | 149.3 | 149.9 | 145.6 | 8607655 |
| 1732815000 | 146.3 | 0.2 | 0.14 | 148.4 | 148.4 | 143.5 | 956882 |
| 1732728600 | 146.1 | 4.9 | 3.47 | 138.4 | 146.1 | 138.4 | 2098289 |
| 1732642200 | 141.19999 | -3.8 | -2.62 | 145.9 | 145.9 | 141.19999 | 497621 |
| 1732555800 | 145 | 0 | 0.00 | 145 | 146.4 | 144.3 | 1570035 |
| 1732296600 | 145 | 2.5 | 1.75 | 144.9 | 145.3 | 142.8 | 991237 |
| 1732210200 | 142.5 | 1 | 0.71 | 144.9 | 144.9 | 140 | 569485 |
| 1732123800 | 141.5 | -0.9 | -0.63 | 141.69999 | 142.9 | 141 | 885531 |
| 1732037400 | 142.4 | -0.7 | -0.49 | 145.8 | 145.8 | 140.8 | 1219453 |
| 1731951000 | 143.1 | -0.9 | -0.63 | 144.1 | 144.1 | 142 | 881221 |
| 1731691800 | 144 | 0.3 | 0.21 | 140.19999 | 144.3 | 140.19999 | 1882266 |
| 1731605400 | 143.69999 | -0.3 | -0.21 | 144.5 | 145.19999 | 142.1 | 884702 |
| 1731519000 | 144 | -0.9 | -0.62 | 144.5 | 146.3 | 142.6 | 733843 |
| 1731432600 | 144.9 | 0.4 | 0.28 | 143.1 | 146.1 | 142.1 | 1858241 |
| 1731346200 | 144.5 | -0.6 | -0.41 | 145.3 | 146.3 | 144.1 | 2007620 |
| 1731087000 | 145.1 | -0.6 | -0.41 | 147.69999 | 147.69999 | 144 | 654029 |
| 1731000600 | 145.69999 | 0.6 | 0.41 | 141.6 | 147.1 | 141.6 | 1491148 |
| 1730914200 | 145.1 | 0.4 | 0.28 | 146.6 | 146.6 | 143.1 | 1439863 |
| 1730827800 | 144.69999 | 0.2 | 0.14 | 146.6 | 146.6 | 144.5 | 1612149 |
| 1730741400 | 144.5 | 0.5 | 0.35 | 144.19999 | 145.9 | 143.9 | 1808413 |
| 1730482200 | 144 | 0.6 | 0.42 | 142 | 144.6 | 142 | 1102440 |
| 1730395800 | 143.4 | -0.3 | -0.21 | 143.9 | 143.9 | 142 | 1407100 |
| 1730309400 | 143.69999 | -1.4 | -0.96 | 141.9 | 145.9 | 141.9 | 5135398 |
| 1730223000 | 145.1 | -2.6 | -1.76 | 144.9 | 148 | 144.69999 | 2433822 |
| 1730136600 | 147.69999 | 1 | 0.68 | 143.6 | 149.1 | 143.6 | 1143121 |
| 1729873800 | 146.69999 | 1.8 | 1.24 | 142.1 | 147.19999 | 142.1 | 1105813 |
| 1729787400 | 144.9 | -0.6 | -0.41 | 146.8 | 148 | 144.4 | 697319 |
| 1729701000 | 145.5 | 1.3 | 0.90 | 141.6 | 145.5 | 141.6 | 1155831 |
| 1729614600 | 144.19999 | -1.3 | -0.89 | 142.6 | 146.3 | 142.6 | 990015 |
| 1729528200 | 145.5 | -2.4 | -1.62 | 151.5 | 151.5 | 144.6 | 872000 |
| 1729269000 | 147.9 | 0.6 | 0.41 | 150.8 | 150.8 | 146.3 | 1343618 |
| 1729182600 | 147.3 | -0.9 | -0.61 | 151.4 | 151.4 | 145.3 | 1522874 |
| 1729096200 | 148.19999 | 6.6 | 4.66 | 144.4 | 156.5 | 141.9 | 3660520 |
| 1729009800 | 141.6 | 2.6 | 1.87 | 141.19999 | 142.1 | 137.19999 | 1928151 |
| 1728923400 | 139 | 2 | 1.46 | 133.69999 | 139.6 | 133.69999 | 1242178 |
| 1728664200 | 137 | 2 | 1.48 | 138.19999 | 138.3 | 135.5 | 1405168 |
| 1728577800 | 135 | -1 | -0.74 | 138.19999 | 138.19999 | 135 | 986760 |
| 1728491400 | 136 | 1.7 | 1.27 | 131.1 | 136 | 131.1 | 1390827 |
| 1728405000 | 134.3 | -0.5 | -0.37 | 138 | 138 | 132.4 | 1108422 |
| 1728318600 | 134.8 | 0.1 | 0.07 | 131.5 | 137.3 | 131.5 | 1764515 |
| 1728059400 | 134.69999 | 1.4 | 1.05 | 130.6 | 136.8 | 130.6 | 1641302 |
| 1727973000 | 133.3 | 1.3 | 0.98 | 131.9 | 134.3 | 131.69999 | 2067990 |
| 1727886600 | 132 | 1.9 | 1.46 | 130.9 | 132 | 129.3 | 1475339 |
| 1727800200 | 130.1 | -2.8 | -2.11 | 134.6 | 134.6 | 130.1 | 576485 |
| 1727713800 | 132.9 | -0.4 | -0.30 | 130.6 | 134.19999 | 130.6 | 1767363 |
| 1727454600 | 133.3 | 0.4 | 0.30 | 131.4 | 134.3 | 131.4 | 1237999 |
| 1727368200 | 132.9 | 0.1 | 0.08 | 133.19999 | 134.69999 | 132.9 | 2211248 |
| 1727281800 | 132.8 | 2.8 | 2.15 | 131.8 | 133.3 | 130.1 | 687562 |
| 1727195400 | 130 | -1.2 | -0.91 | 128.5 | 131.6 | 128.5 | 399916 |
| 1727109000 | 131.19999 | 1.1 | 0.85 | 131.8 | 132.19999 | 130.6 | 708063 |
| 1726849800 | 130.1 | -2.9 | -2.18 | 130.1 | 132.9 | 130.1 | 3039722 |
| 1726763400 | 133 | 1 | 0.76 | 132.5 | 133.19999 | 131.9 | 1346114 |
| 1726677000 | 132 | 0.3 | 0.23 | 131.8 | 132.4 | 131.5 | 2683106 |
| 1726590600 | 131.69999 | -0.3 | -0.23 | 132.3 | 133.1 | 131.69999 | 994205 |
| 1726504200 | 132 | 0 | 0.00 | 132.1 | 132.3 | 131.19999 | 780109 |
| 1726245000 | 132 | 0 | 0.00 | 131.4 | 133.4 | 131.4 | 552649 |
| 1726158600 | 132 | 0.6 | 0.46 | 134.6 | 134.6 | 131.8 | 1196463 |
| 1726072200 | 131.4 | -4.7 | -3.45 | 138.4 | 138.4 | 131.4 | 837689 |
| 1725985800 | 136.1 | -0.1 | -0.07 | 132.9 | 136.4 | 132.9 | 699791 |
| 1725899400 | 136.19999 | 2 | 1.49 | 137.1 | 137.1 | 132.9 | 590488 |
| 1725640200 | 134.19999 | -1.7 | -1.25 | 138.8 | 138.8 | 133.8 | 1067500 |
| 1725553800 | 135.9 | 0.5 | 0.37 | 138.69999 | 138.69999 | 134.4 | 674412 |
| 1725467400 | 135.4 | 1.4 | 1.04 | 136.69999 | 136.69999 | 133.5 | 1603395 |
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
