Hot Features
プレミアム
Rightmove Plc (RMV)
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 | -3 | -0.49439683586 | 606.8 | 610.4 | 586.4 | 3044060 | 595.78015202 | DE |
| 4 | -35.6 | -5.56771973725 | 639.4 | 644.8 | 585.8 | 2281211 | 603.31138629 | DE |
| 12 | 49.6 | 8.94983760375 | 554.2 | 710 | 547.8 | 2956497 | 639.06729379 | DE |
| 26 | 54.2 | 9.86171761281 | 549.6 | 710 | 504.6 | 2683552 | 595.21625899 | DE |
| 52 | 99.6 | 19.7540658469 | 504.2 | 710 | 497 | 3294709 | 568.125068 | DE |
| 156 | -119 | -16.4637520753 | 722.8 | 810 | 438 | 2934924 | 567.87782206 | DE |
| 260 | 4.8 | 0.801335559265 | 599 | 810 | 373.1 | 2681923 | 581.09481643 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 603.79999 | -3.8 | -0.63 | 602.79999 | 610.2 | 602 | 1614855 |
| 1731605400 | 607.6 | 14.6 | 2.46 | 594 | 607.6 | 592.4 | 2088152 |
| 1731519000 | 593 | -14.6 | -2.40 | 609.4 | 610.4 | 587.79999 | 2027178 |
| 1731432600 | 607.6 | 15.6 | 2.64 | 587.79999 | 608.6 | 587.4 | 2784969 |
| 1731346200 | 592 | 3.6 | 0.61 | 590 | 599.6 | 589.4 | 2621994 |
| 1731087000 | 588.4 | -8 | -1.34 | 606.79999 | 606.79999 | 586.4 | 5698006 |
| 1731000600 | 596.4 | -3.4 | -0.57 | 602.79999 | 606.79999 | 586.2 | 5532538 |
| 1730914200 | 599.79999 | 0 | 0.00 | 604.6 | 607.4 | 596.6 | 1765532 |
| 1730827800 | 599.79999 | 1.6 | 0.27 | 599.6 | 604 | 597 | 1252987 |
| 1730741400 | 598.2 | -2.8 | -0.47 | 599.4 | 600.6 | 594.2 | 1273010 |
| 1730482200 | 601 | 12.2 | 2.07 | 592 | 601.2 | 585.79999 | 5988631 |
| 1730395800 | 588.79999 | -15 | -2.48 | 600.79999 | 603.4 | 587.2 | 2408271 |
| 1730309400 | 603.79999 | -11 | -1.79 | 610.79999 | 617.6 | 603.79999 | 2410921 |
| 1730223000 | 614.79999 | -3.2 | -0.52 | 619 | 619 | 613.2 | 1114994 |
| 1730136600 | 618 | -0.2 | -0.03 | 619.4 | 623.6 | 618 | 1493392 |
| 1729873800 | 618.2 | -10.8 | -1.72 | 629 | 630.2 | 617 | 1498433 |
| 1729787400 | 629 | 8.4 | 1.35 | 622.6 | 629 | 621.2 | 745271 |
| 1729701000 | 620.6 | -11.4 | -1.80 | 631.4 | 631.79999 | 620.6 | 871963 |
| 1729614600 | 632 | 1 | 0.16 | 626.6 | 634.4 | 624 | 1331784 |
| 1729528200 | 631 | -8.4 | -1.31 | 641 | 644.79999 | 628.4 | 1181351 |
| 1729269000 | 639.4 | -4.8 | -0.75 | 639.4 | 644 | 637.2 | 1534843 |
| 1729182600 | 644.2 | 3.2 | 0.50 | 642.79999 | 644.2 | 637.2 | 1131468 |
| 1729096200 | 641 | -1.8 | -0.28 | 642.79999 | 646.4 | 638.79999 | 3307771 |
| 1729009800 | 642.79999 | 6.4 | 1.01 | 640.6 | 646.79999 | 637.79999 | 1915936 |
| 1728923400 | 636.4 | 5.4 | 0.86 | 634.6 | 645.4 | 625.2 | 2087064 |
| 1728664200 | 631 | 8.2 | 1.32 | 622.2 | 631.4 | 622.2 | 1122452 |
| 1728577800 | 622.79999 | 0 | 0.00 | 620 | 622.79999 | 617.79999 | 1625840 |
| 1728491400 | 622.79999 | 5.4 | 0.87 | 623 | 623 | 616.6 | 1090194 |
| 1728405000 | 617.4 | -6.6 | -1.06 | 620 | 621 | 614.4 | 2873089 |
| 1728318600 | 624 | -0.6 | -0.10 | 634.6 | 634.6 | 619.79999 | 825143 |
| 1728059400 | 624.6 | -1.2 | -0.19 | 628.4 | 630.6 | 619 | 1128796 |
| 1727973000 | 625.79999 | -8 | -1.26 | 633.6 | 638.79999 | 625 | 1413862 |
| 1727886600 | 633.79999 | 4 | 0.64 | 631.6 | 637.4 | 629.4 | 3220114 |
| 1727800200 | 629.79999 | 12.4 | 2.01 | 619.79999 | 634 | 617.6 | 1990270 |
| 1727713800 | 617.4 | -51.2 | -7.66 | 643.79999 | 653.6 | 593.4 | 9788237 |
| 1727454600 | 668.6 | 3.6 | 0.54 | 671.8 | 680 | 639.79999 | 11294544 |
| 1727368200 | 665 | -7.4 | -1.10 | 680 | 684 | 658.2 | 3800658 |
| 1727281800 | 672.4 | -10.6 | -1.55 | 675 | 685.4 | 668 | 3570012 |
| 1727195400 | 683 | 3.4 | 0.50 | 685 | 689.6 | 680.8 | 1363676 |
| 1727109000 | 679.6 | 5.2 | 0.77 | 700 | 710 | 678.2 | 2659981 |
| 1726849800 | 674.4 | -21.6 | -3.10 | 689.8 | 692 | 673.6 | 4673610 |
| 1726763400 | 696 | 14.8 | 2.17 | 691.4 | 700.8 | 683.4 | 1732043 |
| 1726677000 | 681.2 | 8 | 1.19 | 671.6 | 681.2 | 668.4 | 1574325 |
| 1726590600 | 673.2 | 1.8 | 0.27 | 674.8 | 679.4 | 667.4 | 3105733 |
| 1726504200 | 671.4 | 1.4 | 0.21 | 669.4 | 671.4 | 665.6 | 2416464 |
| 1726245000 | 670 | 2.6 | 0.39 | 668.6 | 671.8 | 659.79999 | 2266831 |
| 1726158600 | 667.4 | -2.6 | -0.39 | 675 | 680 | 667.4 | 3088477 |
| 1726072200 | 670 | -0.8 | -0.12 | 656.6 | 678.8 | 654.4 | 3185902 |
| 1725985800 | 670.79999 | 8.4 | 1.27 | 660.79999 | 670.79999 | 651.2 | 2567772 |
| 1725899400 | 662.4 | 8.6 | 1.32 | 664.2 | 665.4 | 652.79999 | 2155792 |
| 1725640200 | 653.79999 | 2.6 | 0.40 | 652 | 657 | 646.2 | 3490534 |
| 1725553800 | 651.2 | -8.8 | -1.33 | 657.2 | 662.2 | 651.2 | 2473559 |
| 1725467400 | 660 | 0 | 0.00 | 650 | 667.2 | 643.4 | 4074536 |
| 1725381000 | 660 | -48 | -6.78 | 691 | 705.8 | 660 | 9558519 |
| 1725294600 | 708 | 152.4 | 27.43 | 690.4 | 709 | 661 | 13651781 |
| 1725035400 | 555.6 | 3.2 | 0.58 | 552.6 | 559.6 | 551 | 4068379 |
| 1724949000 | 552.4 | 1.6 | 0.29 | 551.79999 | 557.2 | 547.79999 | 2205071 |
| 1724862600 | 550.79999 | -1.2 | -0.22 | 553.79999 | 555.6 | 549.6 | 1276760 |
| 1724776200 | 552 | -8.8 | -1.57 | 562.2 | 562.79999 | 548.4 | 3191684 |
| 1724430600 | 560.79999 | 6 | 1.08 | 554.2 | 560.79999 | 551.4 | 998047 |
| 1724344200 | 554.79999 | 5 | 0.91 | 548.6 | 555.79999 | 548 | 1359243 |
| 1724257800 | 549.79999 | 10 | 1.85 | 541.2 | 549.79999 | 537.2 | 2329177 |
| 1724171400 | 539.79999 | -2.2 | -0.41 | 541.2 | 545 | 536 | 1823392 |
| 1724085000 | 542 | 10 | 1.88 | 531.4 | 543.4 | 530 | 3063894 |
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
