Hot Features
プレミアム
Raspberry Pi Holdings Plc (RPI)
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 | -97.5 | -10.761589404 | 906 | 1078 | 780 | 1411501 | 963.35352838 | DE |
| 4 | 93.5 | 13.0769230769 | 715 | 1078 | 619.5 | 939805 | 858.00026596 | DE |
| 12 | 468.5 | 137.794117647 | 340 | 1078 | 287.4 | 1360576 | 610.53153333 | DE |
| 26 | 492.5 | 155.85443038 | 316 | 1078 | 253.8 | 1078534 | 500.40648641 | DE |
| 52 | 319.7 | 65.4050736498 | 488.8 | 1078 | 253.8 | 706024 | 473.71738442 | DE |
| 156 | 448.5 | 124.583333333 | 360 | 1078 | 253.8 | 640932 | 466.59525635 | DE |
| 260 | 448.5 | 124.583333333 | 360 | 1078 | 253.8 | 640932 | 466.59525635 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 808.5 | 14.5 | 1.83 | 815.5 | 872.5 | 794.5 | 859781 |
| 1781195400 | 794 | -39 | -4.68 | 833 | 837 | 780 | 849427 |
| 1781109000 | 833 | -117 | -12.32 | 951 | 951 | 817 | 1142971 |
| 1781022600 | 950 | -90 | -8.65 | 1061 | 1061 | 950 | 1386124 |
| 1780936200 | 1040 | -11 | -1.05 | 1031 | 1056 | 1009 | 1008786 |
| 1780677000 | 1051 | 227.5 | 27.63 | 906 | 1078 | 890 | 2670199 |
| 1780590600 | 823.5 | -56.5 | -6.42 | 872 | 872.5 | 815 | 789233 |
| 1780504200 | 880 | -16.5 | -1.84 | 900 | 924.5 | 866.5 | 939081 |
| 1780417800 | 896.5 | 83.5 | 10.27 | 817 | 896.5 | 817 | 1497820 |
| 1780331400 | 813 | -2 | -0.25 | 824.5 | 837 | 805.5 | 631034 |
| 1780072200 | 815 | 20 | 2.52 | 807.5 | 858.5 | 805 | 1130322 |
| 1779985800 | 795 | 6.5 | 0.82 | 795 | 804.5 | 774 | 368907 |
| 1779899400 | 788.5 | 6 | 0.77 | 783 | 838.5 | 767.5 | 1017334 |
| 1779813000 | 782.5 | 33.5 | 4.47 | 752 | 805.5 | 749 | 1120613 |
| 1779467400 | 749 | 76 | 11.29 | 691 | 758 | 680 | 1120699 |
| 1779381000 | 673 | 42 | 6.66 | 635 | 685 | 619.5 | 455340 |
| 1779294600 | 631 | -12 | -1.87 | 643 | 657 | 627 | 366366 |
| 1779208200 | 643 | -54 | -7.75 | 697 | 697 | 640 | 597080 |
| 1779121800 | 697 | -6 | -0.85 | 687.5 | 723 | 680 | 428909 |
| 1778862600 | 703 | -22 | -3.03 | 715 | 717.5 | 687 | 336049 |
| 1778776200 | 725 | 18 | 2.55 | 719 | 730 | 694 | 571845 |
| 1778689800 | 707 | 31 | 4.59 | 690 | 711.5 | 684 | 387894 |
| 1778603400 | 676 | -43.5 | -6.05 | 708.5 | 708.5 | 675 | 661560 |
| 1778517000 | 719.5 | -1.5 | -0.21 | 721 | 732.5 | 700 | 528165 |
| 1778257800 | 721 | 2.5 | 0.35 | 713 | 734.5 | 698.5 | 793604 |
| 1778171400 | 718.5 | 27.5 | 3.98 | 694 | 742 | 694 | 872657 |
| 1778085000 | 691 | 17 | 2.52 | 691.5 | 722 | 676 | 810784 |
| 1777998600 | 674 | 22 | 3.37 | 670 | 689 | 655 | 726765 |
| 1777653000 | 652 | 31 | 4.99 | 609.5 | 669.5 | 609 | 600097 |
| 1777566600 | 621 | 50 | 8.76 | 566 | 636.5 | 566 | 675587 |
| 1777480200 | 571 | 14.5 | 2.61 | 559.5 | 573 | 556 | 364495 |
| 1777393800 | 556.5 | -33 | -5.60 | 586.5 | 590 | 549 | 611894 |
| 1777307400 | 589.5 | -6 | -1.01 | 609.5 | 622 | 584.5 | 438381 |
| 1777048200 | 595.5 | -6 | -1.00 | 595 | 619.5 | 592.5 | 1048159 |
| 1776961800 | 601.5 | -0.5 | -0.08 | 598 | 612.5 | 575.5 | 20985835 |
| 1776875400 | 602 | 12 | 2.03 | 589.5 | 612 | 578.5 | 439952 |
| 1776789000 | 590 | -18.5 | -3.04 | 599.5 | 609.5 | 569 | 936985 |
| 1776702600 | 608.5 | -56.5 | -8.50 | 653.5 | 655 | 608.5 | 703079 |
| 1776443400 | 665 | 15 | 2.31 | 655 | 681 | 625.5 | 1306321 |
| 1776357000 | 650 | 28.5 | 4.59 | 615 | 650 | 607 | 1223061 |
| 1776270600 | 621.5 | 65 | 11.68 | 561.5 | 630 | 561.5 | 1381815 |
| 1776184200 | 556.5 | 48.5 | 9.55 | 512 | 556.5 | 509.5 | 1089767 |
| 1776097800 | 508 | 5.5 | 1.09 | 491 | 515 | 485.8 | 721107 |
| 1775838600 | 502.5 | 9.9 | 2.01 | 488.6 | 510 | 484.4 | 1053368 |
| 1775752200 | 492.6 | 16.6 | 3.49 | 468 | 499.6 | 460.4 | 695378 |
| 1775665800 | 476 | 11.6 | 2.50 | 466 | 500 | 466 | 933458 |
| 1775579400 | 464.4 | -23.2 | -4.76 | 484.6 | 486 | 455.4 | 1005112 |
| 1775147400 | 487.6 | -0.6 | -0.12 | 481 | 502 | 468.8 | 1303825 |
| 1775061000 | 488.2 | 58.4 | 13.59 | 449.8 | 505.5 | 444.6 | 2865043 |
| 1774974600 | 429.8 | 137.6 | 47.09 | 324 | 432.2 | 323.6 | 4562760 |
| 1774888200 | 292.2 | 0.4 | 0.14 | 290 | 301.6 | 287.39999 | 999653 |
| 1774632600 | 291.8 | -13.8 | -4.52 | 308.39999 | 308.39999 | 291.8 | 598575 |
| 1774546200 | 305.6 | -7.6 | -2.43 | 314.2 | 314.2 | 299 | 504286 |
| 1774459800 | 313.2 | 11.2 | 3.71 | 306 | 318.2 | 306 | 498106 |
| 1774373400 | 302 | -18.4 | -5.74 | 321.39999 | 321.39999 | 290.2 | 1826653 |
| 1774287000 | 320.39999 | 10.4 | 3.35 | 305.39999 | 336.8 | 299 | 838431 |
| 1774027800 | 310 | -24 | -7.19 | 340 | 341 | 305.6 | 2066033 |
| 1773941400 | 334 | 8 | 2.45 | 320 | 334.6 | 310.6 | 755882 |
| 1773855000 | 326 | -21 | -6.05 | 347 | 355.6 | 316 | 984143 |
| 1773768600 | 347 | 57 | 19.66 | 289.39999 | 382 | 281 | 1732604 |
| 1773682200 | 290 | -2.2 | -0.75 | 296.8 | 296.8 | 284 | 399324 |
| 1773423000 | 292.2 | 0.2 | 0.07 | 298 | 298 | 279.39999 | 452293 |
| 1773336600 | 292 | -18.6 | -5.99 | 312.2 | 312.2 | 286.39999 | 816942 |
| 1773250200 | 310.6 | 12.2 | 4.09 | 295 | 310.6 | 293.8 | 833389 |
| 1773163800 | 298.39999 | 1.6 | 0.54 | 306.39999 | 309.6 | 289.39999 | 881845 |
| 1773077400 | 296.8 | -12 | -3.89 | 302 | 304.39999 | 288.8 | 1025900 |
| 1772818200 | 308.8 | -11 | -3.44 | 326 | 327 | 307.39999 | 438741 |
| 1772731800 | 319.8 | -10.8 | -3.27 | 324.6 | 328.2 | 318 | 508181 |
| 1772645400 | 330.6 | -5 | -1.49 | 332.2 | 351 | 323.39999 | 979042 |
| 1772559000 | 335.6 | -39.2 | -10.46 | 370 | 370 | 333.39999 | 917247 |
| 1772472600 | 374.8 | 1.6 | 0.43 | 359 | 377.2 | 359 | 463822 |
| 1772213400 | 373.2 | -19.8 | -5.04 | 392.8 | 396.8 | 343.2 | 2646772 |
| 1772127000 | 393 | -8.2 | -2.04 | 407.4 | 411 | 390 | 987193 |
| 1772040600 | 401.2 | -43.2 | -9.72 | 441.6 | 441.6 | 400 | 1068311 |
| 1771954200 | 444.4 | 38.6 | 9.51 | 413.6 | 476.2 | 411.4 | 2329234 |
| 1771867800 | 405.8 | 23.2 | 6.06 | 394 | 420.8 | 388 | 1486965 |
| 1771608600 | 382.6 | 0.8 | 0.21 | 375.6 | 392.4 | 366.8 | 1167550 |
| 1771522200 | 381.8 | -28.2 | -6.88 | 420 | 429.2 | 379.2 | 1817661 |
| 1771435800 | 410 | -5 | -1.20 | 444.4 | 550.5 | 407.2 | 8758880 |
| 1771349400 | 415 | 110 | 36.07 | 317.39999 | 436 | 315 | 5679566 |
| 1771263000 | 305 | 21.4 | 7.55 | 281 | 313.8 | 278 | 1328709 |
| 1771003800 | 283.6 | 11.6 | 4.26 | 280 | 284 | 272.39999 | 618628 |
| 1770917400 | 272 | 6.8 | 2.56 | 273 | 276.2 | 262.6 | 441131 |
| 1770831000 | 265.2 | -0.2 | -0.08 | 260.8 | 270.8 | 258.6 | 520539 |
| 1770744600 | 265.39999 | 3.4 | 1.30 | 261.39999 | 266.8 | 260 | 281843 |
| 1770658200 | 262 | -9 | -3.32 | 280.2 | 280.2 | 259 | 779410 |
| 1770399000 | 271 | 5.6 | 2.11 | 270 | 271 | 260 | 225349 |
| 1770312600 | 265.39999 | 8.2 | 3.19 | 270.6 | 270.6 | 257.2 | 301175 |
| 1770226200 | 257.2 | -3.4 | -1.30 | 261 | 263 | 253.8 | 497890 |
| 1770139800 | 260.6 | -13.2 | -4.82 | 271.2 | 273.2 | 259.2 | 491105 |
| 1770053400 | 273.8 | 5.6 | 2.09 | 273 | 279.2 | 262 | 584738 |
| 1769794200 | 268.2 | 0.6 | 0.22 | 269.2 | 273.2 | 266.8 | 659205 |
| 1769707800 | 267.6 | -9.8 | -3.53 | 278 | 278.2 | 267.6 | 360277 |
| 1769621400 | 277.39999 | 0 | 0.00 | 280 | 282 | 274.8 | 248906 |
| 1769535000 | 277.39999 | 1.6 | 0.58 | 277 | 279.39999 | 270.8 | 211641 |
| 1769448600 | 275.8 | -4.4 | -1.57 | 279 | 280.8 | 275 | 318862 |
| 1769189400 | 280.2 | -2.4 | -0.85 | 291.8 | 291.8 | 279 | 195805 |
| 1769103000 | 282.6 | -2 | -0.70 | 293.6 | 293.6 | 282.6 | 133026 |
| 1769016600 | 284.6 | 4.8 | 1.72 | 296.2 | 296.2 | 278.2 | 520119 |
| 1768930200 | 279.8 | -3.4 | -1.20 | 278.6 | 285.6 | 276 | 223092 |
| 1768843800 | 283.2 | -16.6 | -5.54 | 294 | 303 | 282 | 375770 |
| 1768584600 | 299.8 | 1.2 | 0.40 | 301 | 302.39999 | 295 | 292998 |
| 1768498200 | 298.6 | 10.2 | 3.54 | 301 | 301 | 281 | 523868 |
| 1768411800 | 288.39999 | 4.6 | 1.62 | 285 | 291.2 | 283.8 | 468593 |
| 1768325400 | 283.8 | -6.2 | -2.14 | 280 | 287 | 260 | 2146255 |
| 1768239000 | 290 | -2.2 | -0.75 | 294.6 | 294.6 | 286 | 336523 |
| 1767979800 | 292.2 | 7.4 | 2.60 | 286.6 | 294.6 | 285 | 401167 |
| 1767893400 | 284.8 | -11.2 | -3.78 | 291.2 | 294 | 284.8 | 498623 |
| 1767807000 | 296 | -18.6 | -5.91 | 310 | 313.39999 | 291.2 | 774911 |
| 1767720600 | 314.6 | 31.6 | 11.17 | 284.8 | 314.6 | 275.8 | 839792 |
| 1767634200 | 283 | -15.6 | -5.22 | 303.8 | 303.8 | 277 | 674953 |
| 1767375000 | 298.6 | -1.6 | -0.53 | 304 | 306 | 298.6 | 225236 |
| 1767202200 | 300.2 | -2.8 | -0.92 | 303.2 | 303.2 | 299 | 78651 |
| 1767115800 | 303 | -2.6 | -0.85 | 300 | 306 | 300 | 137271 |
| 1767029400 | 305.6 | -0.4 | -0.13 | 303.39999 | 308.2 | 301 | 153147 |
| 1766597400 | 306 | -3.6 | -1.16 | 316 | 316 | 306 | 54222 |
| 1766511000 | 309.6 | 6 | 1.98 | 310 | 312 | 304.2 | 175655 |
| 1766424600 | 303.6 | -0.8 | -0.26 | 304.2 | 307.2 | 302 | 170850 |
| 1766165400 | 304.39999 | -6 | -1.93 | 308 | 315 | 303.39999 | 487498 |
| 1766079000 | 310.39999 | 7.8 | 2.58 | 300 | 310.39999 | 300 | 429224 |
| 1765992600 | 302.6 | -2.4 | -0.79 | 303 | 310.39999 | 300.8 | 265544 |
| 1765906200 | 305 | -3.8 | -1.23 | 308 | 309.39999 | 305 | 190348 |
| 1765819800 | 308.8 | -1 | -0.32 | 305 | 311.8 | 305 | 121948 |
| 1765560600 | 309.8 | -6.2 | -1.96 | 316 | 320.8 | 309.8 | 289828 |
| 1765474200 | 316 | -5.8 | -1.80 | 309.39999 | 324.39999 | 309.39999 | 366401 |
| 1765387800 | 321.8 | -6.4 | -1.95 | 319.39999 | 327.2 | 318.6 | 124814 |
| 1765301400 | 328.2 | 3.6 | 1.11 | 309.6 | 329.6 | 309.6 | 210783 |
| 1765215000 | 324.6 | -1.4 | -0.43 | 326.2 | 327.2 | 321.2 | 228181 |
| 1764955800 | 326 | -2.8 | -0.85 | 317.39999 | 331.6 | 317.39999 | 122000 |
| 1764869400 | 328.8 | -8.4 | -2.49 | 339 | 340.2 | 322.39999 | 379835 |
| 1764783000 | 337.2 | 11.8 | 3.63 | 309.2 | 337.2 | 309.2 | 199637 |
| 1764696600 | 325.39999 | -0.4 | -0.12 | 324.8 | 326.8 | 318 | 142850 |
| 1764610200 | 325.8 | 0.2 | 0.06 | 324 | 326.2 | 316.6 | 324804 |
| 1764351000 | 325.6 | -6.6 | -1.99 | 339.8 | 339.8 | 320.39999 | 329932 |
| 1764264600 | 332.2 | 10.6 | 3.30 | 325.8 | 334.2 | 324 | 226767 |
| 1764178200 | 321.6 | -6.8 | -2.07 | 332.6 | 334.6 | 321.6 | 664700 |
| 1764091800 | 328.39999 | 5.2 | 1.61 | 323.6 | 330.8 | 322.39999 | 269645 |
| 1764005400 | 323.2 | 15 | 4.87 | 303 | 327.6 | 303 | 587007 |
| 1763746200 | 308.2 | -8.6 | -2.71 | 312 | 314 | 303.8 | 671952 |
| 1763659800 | 316.8 | 2.4 | 0.76 | 322 | 322.39999 | 312.2 | 925545 |
| 1763573400 | 314.39999 | 0.4 | 0.13 | 310 | 318.39999 | 310 | 485832 |
| 1763487000 | 314 | -12.2 | -3.74 | 318 | 323.2 | 313 | 691316 |
| 1763400600 | 326.2 | -9 | -2.68 | 331.2 | 337 | 323.39999 | 223695 |
| 1763141400 | 335.2 | -2.6 | -0.77 | 350 | 350 | 332 | 397745 |
| 1763055000 | 337.8 | -9 | -2.60 | 344 | 347.6 | 337 | 255611 |
| 1762968600 | 346.8 | 0.4 | 0.12 | 346.2 | 350.2 | 342 | 165647 |
| 1762882200 | 346.4 | 1.2 | 0.35 | 344.8 | 353.6 | 344.6 | 238625 |
| 1762795800 | 345.2 | 4.6 | 1.35 | 335 | 353 | 335 | 317289 |
| 1762536600 | 340.6 | -6 | -1.73 | 345.4 | 349 | 339.4 | 322711 |
| 1762450200 | 346.6 | -4.8 | -1.37 | 365 | 365 | 344.6 | 186642 |
| 1762363800 | 351.4 | 2.4 | 0.69 | 340 | 355 | 333 | 442323 |
| 1762277400 | 349 | -18.6 | -5.06 | 366.8 | 366.8 | 349 | 431625 |
| 1762191000 | 367.6 | 5 | 1.38 | 371.2 | 371.2 | 354 | 250009 |
| 1761931800 | 362.6 | 2 | 0.55 | 360 | 365.2 | 355 | 330196 |
| 1761845400 | 360.6 | -12.6 | -3.38 | 370.6 | 373.2 | 360.6 | 266701 |
| 1761759000 | 373.2 | 0.8 | 0.21 | 371.8 | 379 | 369.8 | 209682 |
| 1761672600 | 372.4 | 0.2 | 0.05 | 376.6 | 377.2 | 369.6 | 143984 |
| 1761586200 | 372.2 | 3 | 0.81 | 369.2 | 374.8 | 365.2 | 218677 |
| 1761323400 | 369.2 | -2.8 | -0.75 | 375 | 377.2 | 364.8 | 164068 |
| 1761237000 | 372 | 7.2 | 1.97 | 363.2 | 374.8 | 363.2 | 241343 |
| 1761150600 | 364.8 | -5.6 | -1.51 | 367 | 373.2 | 353 | 814640 |
| 1761064200 | 370.4 | -13.2 | -3.44 | 401.2 | 401.2 | 368.8 | 246661 |
| 1760977800 | 383.6 | 8.2 | 2.18 | 375 | 384.2 | 374 | 225794 |
| 1760718600 | 375.4 | -5.6 | -1.47 | 390.8 | 390.8 | 370 | 400363 |
| 1760632200 | 381 | -3.2 | -0.83 | 395 | 395 | 379 | 208660 |
| 1760545800 | 384.2 | 6 | 1.59 | 390 | 390.2 | 379.4 | 525690 |
| 1760459400 | 378.2 | -5 | -1.30 | 376.8 | 384 | 371 | 378988 |
| 1760373000 | 383.2 | -1.4 | -0.36 | 384.2 | 390.8 | 379 | 513583 |
| 1760113800 | 384.6 | -11.6 | -2.93 | 396.6 | 401.6 | 384.6 | 602173 |
| 1760027400 | 396.2 | -3.4 | -0.85 | 418 | 418 | 392 | 488299 |
| 1759941000 | 399.6 | 0 | 0.00 | 410 | 410 | 389.4 | 369948 |
| 1759854600 | 399.6 | -3 | -0.75 | 424.2 | 424.2 | 394 | 734595 |
| 1759768200 | 402.6 | -24 | -5.63 | 426.6 | 428 | 401 | 293772 |
| 1759509000 | 426.6 | 4.2 | 0.99 | 430 | 430 | 422 | 152547 |
| 1759422600 | 422.4 | 6.4 | 1.54 | 418.8 | 428.4 | 418.6 | 236420 |
| 1759336200 | 416 | 7.2 | 1.76 | 408 | 417 | 402.6 | 264373 |
| 1759249800 | 408.8 | 7.6 | 1.89 | 405 | 408.8 | 391 | 652292 |
| 1759163400 | 401.2 | -14 | -3.37 | 426.4 | 426.4 | 392.6 | 523735 |
| 1758904200 | 415.2 | 3.2 | 0.78 | 411.8 | 421 | 404.6 | 338140 |
| 1758817800 | 412 | -18.6 | -4.32 | 428.2 | 441.8 | 409 | 1304932 |
| 1758731400 | 430.6 | 14 | 3.36 | 415.4 | 437.6 | 407.8 | 1000872 |
| 1758645000 | 416.6 | 14.8 | 3.68 | 410 | 425 | 368 | 1600624 |
| 1758558600 | 401.8 | 17 | 4.42 | 386.4 | 401.8 | 380.2 | 974103 |
| 1758299400 | 384.8 | -23.8 | -5.82 | 414.4 | 414.4 | 376.6 | 2431104 |
| 1758213000 | 408.6 | 14.6 | 3.71 | 400 | 423.4 | 394.4 | 587013 |
| 1758126600 | 394 | -4 | -1.01 | 393 | 401.2 | 390 | 788298 |
| 1758040200 | 398 | -3.2 | -0.80 | 404.4 | 407.8 | 394.4 | 436560 |
| 1757953800 | 401.2 | -3.2 | -0.79 | 401 | 410.6 | 399 | 268358 |
| 1757694600 | 404.4 | -1.6 | -0.39 | 420 | 420 | 403.8 | 370393 |
| 1757608200 | 406 | -5.8 | -1.41 | 403 | 413.6 | 403 | 157736 |
| 1757521800 | 411.8 | -14.2 | -3.33 | 416.6 | 432.6 | 411.8 | 189494 |
| 1757435400 | 426 | -6.4 | -1.48 | 440 | 440 | 425.6 | 184672 |
| 1757349000 | 432.4 | 15.2 | 3.64 | 424 | 434.2 | 416 | 184336 |
| 1757089800 | 417.2 | 0 | 0.00 | 414.2 | 428.4 | 414.2 | 161004 |
| 1757003400 | 417.2 | 3.8 | 0.92 | 412.2 | 424.8 | 408.6 | 86441 |
| 1756917000 | 413.4 | 11.4 | 2.84 | 385.8 | 415 | 385.8 | 174630 |
| 1756830600 | 402 | -22.6 | -5.32 | 425.6 | 425.8 | 396.8 | 257765 |
| 1756744200 | 424.6 | 2.6 | 0.62 | 415 | 426.2 | 407 | 164848 |
| 1756485000 | 422 | -18 | -4.09 | 437.4 | 441 | 420 | 492562 |
| 1756398600 | 440 | 5 | 1.15 | 436 | 440 | 420 | 271158 |
| 1756312200 | 435 | 16.2 | 3.87 | 420 | 436.2 | 418.8 | 313258 |
| 1756225800 | 418.8 | 8.8 | 2.15 | 413.8 | 418.8 | 407.6 | 638453 |
| 1755880200 | 410 | 12.4 | 3.12 | 399 | 410.8 | 394.2 | 162548 |
| 1755793800 | 397.6 | -4 | -1.00 | 400.2 | 401.8 | 391.2 | 304642 |
| 1755707400 | 401.6 | -4.2 | -1.03 | 424 | 424 | 397.6 | 211753 |
| 1755621000 | 405.8 | 0.6 | 0.15 | 402.2 | 414.8 | 401.8 | 119160 |
| 1755534600 | 405.2 | 5.8 | 1.45 | 396.2 | 405.2 | 392.6 | 253521 |
| 1755275400 | 399.4 | -0.8 | -0.20 | 413 | 413 | 397.4 | 255073 |
| 1755189000 | 400.2 | -11 | -2.68 | 404 | 410 | 396.8 | 414336 |
| 1755102600 | 411.2 | -4.8 | -1.15 | 404 | 425.2 | 404 | 149671 |
| 1755016200 | 416 | -4.6 | -1.09 | 430 | 430 | 406.6 | 210450 |
| 1754929800 | 420.6 | -4 | -0.94 | 428.2 | 428.2 | 414 | 89967 |
| 1754670600 | 424.6 | 2.6 | 0.62 | 440 | 440 | 420.6 | 210634 |
| 1754584200 | 422 | 19 | 4.71 | 402.8 | 427.8 | 400 | 231786 |
| 1754497800 | 403 | 1.4 | 0.35 | 402.8 | 410 | 398.6 | 243439 |
| 1754411400 | 401.6 | -19 | -4.52 | 417.4 | 424 | 398.4 | 217051 |
| 1754325000 | 420.6 | 12.2 | 2.99 | 400 | 423.6 | 400 | 192589 |
| 1754065800 | 408.4 | -5.2 | -1.26 | 411.8 | 415 | 395 | 403956 |
| 1753979400 | 413.6 | -15.2 | -3.54 | 427.8 | 427.8 | 412 | 513997 |
| 1753893000 | 428.8 | -14.4 | -3.25 | 437.6 | 442.6 | 427.6 | 192811 |
| 1753806600 | 443.2 | -4.6 | -1.03 | 447 | 450.6 | 436.8 | 246015 |
| 1753720200 | 447.8 | 0 | 0.00 | 462.6 | 462.6 | 444.6 | 288809 |
| 1753461000 | 447.8 | 2.4 | 0.54 | 435 | 449 | 435 | 122496 |
| 1753374600 | 445.4 | -1.6 | -0.36 | 460 | 460 | 442.8 | 112437 |
| 1753288200 | 447 | 2 | 0.45 | 462.6 | 462.6 | 443 | 259632 |
| 1753201800 | 445 | -18.6 | -4.01 | 463.6 | 463.6 | 437.6 | 367868 |
| 1753115400 | 463.6 | -3 | -0.64 | 476 | 477.2 | 463.6 | 167907 |
| 1752856200 | 466.6 | -6.4 | -1.35 | 467 | 480 | 465 | 147500 |
| 1752769800 | 473 | 0.4 | 0.08 | 462.6 | 479.4 | 462.6 | 146329 |
| 1752683400 | 472.6 | -1.4 | -0.30 | 482 | 482 | 466.6 | 89120 |
| 1752597000 | 474 | 5.2 | 1.11 | 471.8 | 477 | 469 | 164742 |
| 1752510600 | 468.8 | 6 | 1.30 | 455 | 471 | 455 | 161094 |
| 1752251400 | 462.8 | 0.2 | 0.04 | 454.6 | 466.6 | 454.6 | 125987 |
| 1752165000 | 462.6 | -1 | -0.22 | 462 | 473.4 | 459.6 | 270454 |
| 1752078600 | 463.6 | -5.6 | -1.19 | 462 | 475.4 | 454 | 168005 |
| 1751992200 | 469.2 | -5.2 | -1.10 | 475 | 475 | 464.2 | 136377 |
| 1751905800 | 474.4 | -8.2 | -1.70 | 481.6 | 488.6 | 464.6 | 153216 |
| 1751646600 | 482.6 | 12.6 | 2.68 | 469.8 | 483.2 | 461.2 | 182577 |
| 1751560200 | 470 | 15.2 | 3.34 | 456 | 474.8 | 450 | 245431 |
| 1751473800 | 454.8 | -4.2 | -0.92 | 460.8 | 464.4 | 454.8 | 152987 |
| 1751387400 | 459 | 2.6 | 0.57 | 455.2 | 462.6 | 448.8 | 139367 |
| 1751301000 | 456.4 | -3.4 | -0.74 | 459 | 465 | 456.4 | 146674 |
| 1751041800 | 459.8 | 9.8 | 2.18 | 447.8 | 462.2 | 447.2 | 133638 |
| 1750955400 | 450 | -4.4 | -0.97 | 445 | 462 | 445 | 101625 |
| 1750869000 | 454.4 | 20.4 | 4.70 | 429.4 | 460.8 | 429.4 | 222550 |
| 1750782600 | 434 | -9.2 | -2.08 | 440 | 454.8 | 433 | 337234 |
| 1750696200 | 443.2 | -15.4 | -3.36 | 457.8 | 465.6 | 442.4 | 277862 |
| 1750437000 | 458.6 | 5.4 | 1.19 | 444.6 | 469.4 | 444.6 | 1175299 |
| 1750350600 | 453.2 | 5.6 | 1.25 | 443.4 | 455.6 | 440.8 | 174421 |
| 1750264200 | 447.6 | -10.2 | -2.23 | 445 | 460 | 439 | 284149 |
| 1750177800 | 457.8 | 3 | 0.66 | 451 | 465 | 448 | 1037691 |
| 1750091400 | 454.8 | -25.4 | -5.29 | 482.4 | 482.8 | 454.8 | 354797 |
| 1749832200 | 480.2 | 0.8 | 0.17 | 479.4 | 492 | 467.4 | 193854 |
| 1749745800 | 479.4 | -11.6 | -2.36 | 488.8 | 493 | 472.6 | 158518 |
| 1749659400 | 491 | 18 | 3.81 | 470.2 | 508.5 | 470.2 | 311325 |
| 1749573000 | 473 | -3.2 | -0.67 | 487 | 487 | 469.8 | 170899 |
| 1749486600 | 476.2 | -0.4 | -0.08 | 472 | 485.2 | 454.2 | 286669 |
| 1749227400 | 476.6 | 23.6 | 5.21 | 450 | 484.2 | 450 | 256944 |
| 1749141000 | 453 | -14 | -3.00 | 471 | 477.6 | 451.2 | 264521 |
| 1749054600 | 467 | 6.6 | 1.43 | 466 | 479 | 454.8 | 286993 |
| 1748968200 | 460.4 | -16.6 | -3.48 | 478.6 | 490.4 | 453.4 | 482101 |
| 1748881800 | 477 | -46.5 | -8.88 | 522 | 528.5 | 475 | 409566 |
| 1748622600 | 523.5 | -28.5 | -5.16 | 552 | 552.5 | 521 | 246709 |
| 1748536200 | 552 | 17 | 3.18 | 550 | 556 | 538.5 | 172856 |
| 1748449800 | 535 | -4 | -0.74 | 540.5 | 546.5 | 534 | 149303 |
| 1748363400 | 539 | 14 | 2.67 | 530 | 543 | 520 | 121266 |
| 1748017800 | 525 | 0.5 | 0.10 | 537.5 | 537.5 | 511.5 | 302603 |
| 1747931400 | 524.5 | -7.5 | -1.41 | 530.5 | 530.5 | 518 | 140898 |
| 1747845000 | 532 | 14.5 | 2.80 | 520 | 538 | 514.5 | 236422 |
| 1747758600 | 517.5 | 7.5 | 1.47 | 500 | 517.5 | 500 | 95586 |
| 1747672200 | 510 | -7.5 | -1.45 | 518 | 518 | 499.6 | 163411 |
| 1747413000 | 517.5 | -8 | -1.52 | 525.5 | 530 | 515 | 145187 |
| 1747326600 | 525.5 | -2.5 | -0.47 | 505 | 530 | 505 | 169598 |
| 1747240200 | 528 | 10 | 1.93 | 520 | 535 | 510 | 186735 |
| 1747153800 | 518 | 5 | 0.97 | 510 | 518 | 493.8 | 220824 |
| 1747067400 | 513 | 45 | 9.62 | 468 | 513.5 | 468 | 285644 |
| 1746808200 | 468 | 0.6 | 0.13 | 480 | 485 | 461.4 | 338566 |
| 1746721800 | 467.4 | -16.2 | -3.35 | 459.4 | 490.4 | 454.8 | 304359 |
| 1746635400 | 483.6 | 3.6 | 0.75 | 472.8 | 494.4 | 472.8 | 359417 |
| 1746549000 | 480 | 6.6 | 1.39 | 487.4 | 487.4 | 466.6 | 260460 |
| 1746203400 | 473.4 | 21.4 | 4.73 | 450.2 | 474.2 | 439.2 | 461270 |
| 1746117000 | 452 | 11.2 | 2.54 | 446.6 | 452 | 435.8 | 125812 |
| 1746030600 | 440.8 | 10.8 | 2.51 | 410 | 440.8 | 410 | 214406 |
| 1745944200 | 430 | 10 | 2.38 | 420 | 435 | 419.2 | 128188 |
| 1745857800 | 420 | -1.2 | -0.28 | 420.6 | 425.2 | 409 | 330921 |
| 1745598600 | 421.2 | -14.2 | -3.26 | 442.6 | 451 | 416 | 280056 |
| 1745512200 | 435.4 | -6 | -1.36 | 441.2 | 442.2 | 428.6 | 291734 |
| 1745425800 | 441.4 | 16 | 3.76 | 434.6 | 457.4 | 431 | 312265 |
| 1745339400 | 425.4 | -13.2 | -3.01 | 453.8 | 453.8 | 422.2 | 262173 |
| 1744907400 | 438.6 | 2.8 | 0.64 | 454.6 | 464.4 | 431.2 | 118847 |
| 1744821000 | 435.8 | -8 | -1.80 | 444.6 | 447.8 | 423.8 | 174576 |
| 1744734600 | 443.8 | -4.4 | -0.98 | 446.8 | 457.6 | 434 | 246152 |
| 1744648200 | 448.2 | 27 | 6.41 | 442.4 | 460 | 440.6 | 439288 |
| 1744389000 | 421.2 | -21.8 | -4.92 | 448 | 462.8 | 419 | 447950 |
| 1744302600 | 443 | 26.8 | 6.44 | 455 | 468.8 | 438 | 624312 |
| 1744216200 | 416.2 | -30.2 | -6.77 | 437.2 | 437.2 | 407 | 543877 |
| 1744129800 | 446.4 | 25.8 | 6.13 | 442.6 | 457.8 | 428 | 537110 |
| 1744043400 | 420.6 | -29.4 | -6.53 | 425 | 444 | 390.6 | 591214 |
| 1743784200 | 450 | -3.4 | -0.75 | 453.4 | 466.6 | 436.4 | 783203 |
| 1743697800 | 453.4 | -24.6 | -5.15 | 458 | 490.2 | 452.4 | 348768 |
| 1743611400 | 478 | 7.2 | 1.53 | 490 | 521 | 474.8 | 841269 |
| 1743525000 | 470.8 | 4.2 | 0.90 | 492 | 492 | 458.8 | 461503 |
| 1743438600 | 466.6 | -31.2 | -6.27 | 486.6 | 491 | 462.6 | 475165 |
| 1743183000 | 497.8 | 1.2 | 0.24 | 519 | 519 | 491.8 | 273138 |
| 1743096600 | 496.6 | -4.9 | -0.98 | 500 | 500.5 | 489.2 | 223921 |
| 1743010200 | 501.5 | 17.9 | 3.70 | 485 | 518.5 | 481.8 | 407051 |
| 1742923800 | 483.6 | -28.9 | -5.64 | 515 | 515 | 479.4 | 568753 |
| 1742837400 | 512.5 | 1 | 0.20 | 511.5 | 528 | 502.5 | 629944 |
| 1742578200 | 511.5 | -47.5 | -8.50 | 551 | 552.5 | 511.5 | 2921500 |
| 1742491800 | 559 | -16 | -2.78 | 576 | 583 | 554 | 237065 |
| 1742405400 | 575 | -4 | -0.69 | 560 | 590 | 560 | 163873 |
| 1742319000 | 579 | 3 | 0.52 | 580 | 597 | 564.5 | 199279 |
| 1742232600 | 576 | -4.5 | -0.78 | 580 | 592 | 569.5 | 122439 |
| 1741973400 | 580.5 | -9.5 | -1.61 | 590 | 593.5 | 571.5 | 100991 |
| 1741887000 | 590 | 9 | 1.55 | 581 | 595 | 576.5 | 453928 |
| 1741800600 | 581 | -7.5 | -1.27 | 590 | 590 | 568.5 | 246728 |
| 1741714200 | 588.5 | 12.5 | 2.17 | 575 | 596 | 571 | 234403 |
| 1741627800 | 576 | -24 | -4.00 | 597.5 | 597.5 | 570.5 | 253391 |
| 1741368600 | 600 | 14 | 2.39 | 585 | 601.5 | 580 | 621424 |
| 1741282200 | 586 | 12.5 | 2.18 | 578 | 593.5 | 573.5 | 202850 |
| 1741195800 | 573.5 | 22.5 | 4.08 | 555 | 580 | 550 | 170058 |
| 1741109400 | 551 | -25.5 | -4.42 | 570 | 577 | 543.5 | 374023 |
| 1741023000 | 576.5 | -18.5 | -3.11 | 592 | 601.5 | 560 | 334985 |
| 1740763800 | 595 | -8 | -1.33 | 598 | 615 | 593 | 909917 |
| 1740677400 | 603 | -3 | -0.50 | 604 | 605 | 580 | 279268 |
| 1740591000 | 606 | 15 | 2.54 | 585 | 611.5 | 575 | 485961 |
| 1740504600 | 591 | -33 | -5.29 | 619 | 622 | 587.5 | 451883 |
| 1740418200 | 624 | -47.5 | -7.07 | 669 | 673 | 607 | 488974 |
| 1740159000 | 671.5 | -4.5 | -0.67 | 672.5 | 683.5 | 664.5 | 222282 |
| 1740072600 | 676 | 25 | 3.84 | 658 | 683 | 647 | 458653 |
| 1739986200 | 651 | -4 | -0.61 | 656 | 659.5 | 638.5 | 301423 |
| 1739899800 | 655 | 3 | 0.46 | 652 | 669.5 | 643.5 | 288300 |
| 1739813400 | 652 | -39.5 | -5.71 | 697.5 | 697.5 | 637 | 512402 |
| 1739554200 | 691.5 | -4.5 | -0.65 | 702.5 | 702.5 | 675 | 193632 |
| 1739467800 | 696 | 5.5 | 0.80 | 690 | 704.5 | 687 | 234056 |
| 1739381400 | 690.5 | -25 | -3.49 | 713 | 718 | 680 | 408906 |
| 1739295000 | 715.5 | -20.5 | -2.79 | 740 | 740 | 711.5 | 550161 |
| 1739208600 | 736 | -3.5 | -0.47 | 740 | 744.5 | 727.5 | 433734 |
| 1738949400 | 739.5 | -26 | -3.40 | 780 | 780 | 720 | 427550 |
| 1738863000 | 765.5 | 25 | 3.38 | 750 | 770.5 | 743.5 | 297955 |
| 1738776600 | 740.5 | -4 | -0.54 | 734.5 | 747 | 711.5 | 419851 |
| 1738690200 | 744.5 | 12.5 | 1.71 | 733.5 | 761.5 | 727.5 | 366148 |
| 1738603800 | 732 | -34 | -4.44 | 758.5 | 759.5 | 706 | 420718 |
| 1738344600 | 766 | 31.5 | 4.29 | 739 | 766 | 725.5 | 477809 |
| 1738258200 | 734.5 | 23 | 3.23 | 739 | 739 | 707.5 | 429644 |
| 1738171800 | 711.5 | -28.5 | -3.85 | 716.5 | 739 | 685 | 695769 |
| 1738085400 | 740 | 36.5 | 5.19 | 705 | 740 | 694.5 | 505712 |
| 1737999000 | 703.5 | 39 | 5.87 | 656 | 720 | 640 | 1298966 |
| 1737739800 | 664.5 | -8 | -1.19 | 672.5 | 678 | 656 | 194993 |
| 1737653400 | 672.5 | -11.5 | -1.68 | 676 | 687.5 | 658 | 249598 |
| 1737567000 | 684 | -8 | -1.16 | 692 | 716.5 | 673.5 | 511597 |
| 1737480600 | 692 | 15 | 2.22 | 680 | 697 | 656.5 | 498420 |
| 1737394200 | 677 | -1 | -0.15 | 685.5 | 695 | 642 | 1190112 |
| 1737135000 | 678 | -12 | -1.74 | 677.5 | 710.5 | 677 | 1194874 |
| 1737048600 | 690 | 91.5 | 15.29 | 595 | 692.5 | 595 | 832362 |
| 1736962200 | 598.5 | 19 | 3.28 | 581 | 598.5 | 576.5 | 500273 |
| 1736875800 | 579.5 | 17 | 3.02 | 580 | 582 | 555.5 | 268492 |
| 1736789400 | 562.5 | -25.5 | -4.34 | 580 | 588 | 562.5 | 419737 |
| 1736530200 | 588 | 10.5 | 1.82 | 571 | 589.5 | 563 | 223782 |
| 1736443800 | 577.5 | -10.5 | -1.79 | 588 | 591 | 558.5 | 359850 |
| 1736357400 | 588 | 17 | 2.98 | 574 | 594.5 | 558 | 961022 |
| 1736271000 | 571 | -37 | -6.09 | 581 | 590.5 | 553 | 1479363 |
| 1736184600 | 608 | -45.5 | -6.96 | 658 | 665 | 593.5 | 1324922 |
| 1735925400 | 653.5 | -8.5 | -1.28 | 674.5 | 674.5 | 642.5 | 757521 |
| 1735839000 | 662 | 37 | 5.92 | 630 | 662 | 622 | 581511 |
| 1735666200 | 625 | 4 | 0.64 | 600 | 632 | 600 | 258042 |
| 1735579800 | 621 | -19 | -2.97 | 650 | 680 | 606.5 | 1160955 |
| 1735320600 | 640 | 42 | 7.02 | 608 | 724 | 605.5 | 1256353 |
| 1735061400 | 598 | 8 | 1.36 | 587 | 603 | 587 | 246515 |
| 1734975000 | 590 | 2 | 0.34 | 579.5 | 635 | 570.5 | 1631762 |
| 1734715800 | 588 | 80 | 15.75 | 500 | 588 | 500 | 4787978 |
| 1734629400 | 508 | -2 | -0.39 | 506 | 523 | 490.2 | 743217 |
| 1734543000 | 510 | 9.5 | 1.90 | 499.6 | 511 | 490 | 618893 |
| 1734456600 | 500.5 | 10.9 | 2.23 | 489 | 502 | 485 | 1038083 |
| 1734370200 | 489.6 | 11 | 2.30 | 489.8 | 491.4 | 474.4 | 593556 |
| 1734111000 | 478.6 | -9.4 | -1.93 | 485.2 | 489.8 | 457 | 956021 |
| 1734024600 | 488 | 35.6 | 7.87 | 453.4 | 488 | 453 | 2193333 |
| 1733938200 | 452.4 | 32 | 7.61 | 425 | 456 | 413.4 | 4270471 |
| 1733851800 | 420.4 | 25.4 | 6.43 | 397 | 420.4 | 391.6 | 551299 |
| 1733765400 | 395 | 12 | 3.13 | 384 | 395 | 381.2 | 295358 |
| 1733506200 | 383 | 12.4 | 3.35 | 374.2 | 383.8 | 368.2 | 192606 |
| 1733419800 | 370.6 | 3.6 | 0.98 | 370 | 370.6 | 359 | 141711 |
| 1733333400 | 367 | 2.6 | 0.71 | 373.2 | 373.2 | 363 | 261822 |
| 1733247000 | 364.4 | -4 | -1.09 | 371 | 374.8 | 359 | 165153 |
| 1733160600 | 368.4 | 4.6 | 1.26 | 371.2 | 375.4 | 358.8 | 294316 |
| 1732901400 | 363.8 | 10.6 | 3.00 | 355 | 363.8 | 352.4 | 292792 |
| 1732815000 | 353.2 | 18.2 | 5.43 | 350.8 | 353.2 | 334 | 281280 |
| 1732728600 | 335 | 7.4 | 2.26 | 326.6 | 335.39999 | 325 | 195889 |
| 1732642200 | 327.6 | -4.6 | -1.38 | 333.2 | 344.6 | 327.6 | 186101 |
| 1732555800 | 332.2 | 0 | 0.00 | 340 | 340.2 | 330 | 2887472 |
| 1732296600 | 332.2 | -0.8 | -0.24 | 334 | 336 | 328 | 356040 |
| 1732210200 | 333 | 4.4 | 1.34 | 328.2 | 344.2 | 328.2 | 247312 |
| 1732123800 | 328.6 | -2 | -0.60 | 326.39999 | 334.2 | 326 | 208805 |
| 1732037400 | 330.6 | -4.2 | -1.25 | 347.8 | 353.4 | 330.39999 | 182230 |
| 1731951000 | 334.8 | 2 | 0.60 | 344.6 | 344.6 | 329.8 | 138508 |
| 1731691800 | 332.8 | -9.8 | -2.86 | 340.6 | 347.4 | 330.39999 | 271276 |
| 1731605400 | 342.6 | 12.2 | 3.69 | 332 | 346 | 332 | 444630 |
| 1731519000 | 330.39999 | 0.4 | 0.12 | 331.39999 | 338.6 | 328.2 | 204768 |
| 1731432600 | 330 | 0 | 0.00 | 332 | 334.8 | 327 | 733330 |
| 1731346200 | 330 | -3 | -0.90 | 334 | 337.6 | 330 | 297862 |
| 1731087000 | 333 | 4 | 1.22 | 330 | 335.8 | 324.39999 | 627876 |
| 1731000600 | 329 | -1 | -0.30 | 328 | 342 | 327 | 1633735 |
| 1730914200 | 330 | 8.2 | 2.55 | 326 | 330.8 | 318.8 | 1142784 |
| 1730827800 | 321.8 | -4.2 | -1.29 | 329.8 | 329.8 | 316.8 | 598463 |
| 1730741400 | 326 | -18 | -5.23 | 345 | 345.4 | 325.39999 | 830967 |
| 1730482200 | 344 | -5.8 | -1.66 | 350 | 351.8 | 343.4 | 245812 |
| 1730395800 | 349.8 | -9.4 | -2.62 | 359.8 | 359.8 | 342.4 | 995216 |
| 1730309400 | 359.2 | -1 | -0.28 | 362.4 | 363 | 357.8 | 621481 |
| 1730223000 | 360.2 | 2.4 | 0.67 | 358 | 362.4 | 352.8 | 237103 |
| 1730136600 | 357.8 | -7.2 | -1.97 | 361 | 365.8 | 353.6 | 452422 |
| 1729873800 | 365 | 6 | 1.67 | 362 | 367 | 358 | 198459 |
| 1729787400 | 359 | -3 | -0.83 | 366.2 | 366.2 | 358.4 | 236083 |
| 1729701000 | 362 | -8.4 | -2.27 | 376.2 | 376.2 | 362 | 318186 |
| 1729614600 | 370.4 | 8.4 | 2.32 | 364.4 | 375.6 | 364.2 | 290044 |
| 1729528200 | 362 | -2 | -0.55 | 363.2 | 376 | 362 | 195721 |
| 1729269000 | 364 | 2 | 0.55 | 362.6 | 369 | 360 | 255708 |
| 1729182600 | 362 | -3.4 | -0.93 | 365.2 | 369.2 | 361.6 | 445742 |
| 1729096200 | 365.4 | -9.4 | -2.51 | 375 | 378.8 | 364 | 551085 |
| 1729009800 | 374.8 | 1 | 0.27 | 376.2 | 381.2 | 367.2 | 570661 |
| 1728923400 | 373.8 | -12.8 | -3.31 | 389.8 | 389.8 | 365.4 | 670505 |
| 1728664200 | 386.6 | 1 | 0.26 | 385.2 | 396 | 384 | 664371 |
| 1728577800 | 385.6 | 4.8 | 1.26 | 380 | 401.4 | 378.2 | 1401697 |
| 1728491400 | 380.8 | 4.8 | 1.28 | 376 | 385 | 375 | 323351 |
| 1728405000 | 376 | -1 | -0.27 | 372 | 379.2 | 369 | 1153417 |
| 1728318600 | 377 | 10.2 | 2.78 | 366 | 380.4 | 366 | 655159 |
| 1728059400 | 366.8 | 21.8 | 6.32 | 342 | 366.8 | 338.4 | 490221 |
| 1727973000 | 345 | -9.4 | -2.65 | 353.6 | 355 | 345 | 1003796 |
| 1727886600 | 354.4 | -3.4 | -0.95 | 358.6 | 360.4 | 354.4 | 665404 |
| 1727800200 | 357.8 | -28.8 | -7.45 | 385 | 386.4 | 357.8 | 741628 |
| 1727713800 | 386.6 | -2.6 | -0.67 | 388 | 390 | 378.8 | 1427600 |
| 1727454600 | 389.2 | 14 | 3.73 | 376 | 391.6 | 375.2 | 1007671 |
| 1727368200 | 375.2 | -14.4 | -3.70 | 392 | 395 | 375.2 | 1043451 |
| 1727281800 | 389.6 | 18.4 | 4.96 | 369 | 400.6 | 363.2 | 872534 |
| 1727195400 | 371.2 | 23 | 6.61 | 369.6 | 387.4 | 360.2 | 2972332 |
| 1727109000 | 348.2 | 0 | 0.00 | 349 | 356.8 | 344.4 | 615528 |
| 1726849800 | 348.2 | 2.6 | 0.75 | 345.6 | 355.8 | 345.6 | 4197332 |
| 1726763400 | 345.6 | 5.6 | 1.65 | 338.2 | 351 | 338.2 | 348454 |
| 1726677000 | 340 | 2.4 | 0.71 | 336.2 | 343.6 | 327.8 | 369398 |
| 1726590600 | 337.6 | 11.6 | 3.56 | 326 | 339 | 323 | 443160 |
| 1726504200 | 326 | -11.4 | -3.38 | 338 | 341.4 | 323 | 442014 |
| 1726245000 | 337.4 | 10.4 | 3.18 | 326.2 | 340 | 326.2 | 1322196 |
| 1726158600 | 327 | 7 | 2.19 | 324 | 333.8 | 318.2 | 1223890 |
| 1726072200 | 320 | -20.6 | -6.05 | 336 | 340.2 | 320 | 1053340 |
| 1725985800 | 340.6 | -24.4 | -6.68 | 361.6 | 363 | 338.2 | 1002589 |
| 1725899400 | 365 | -10 | -2.67 | 381.2 | 390.4 | 363.6 | 440680 |
| 1725640200 | 375 | -5.2 | -1.37 | 380 | 400 | 374.2 | 275901 |
| 1725553800 | 380.2 | -1.8 | -0.47 | 380 | 387.2 | 380 | 302493 |
| 1725467400 | 382 | -13.4 | -3.39 | 390 | 394.8 | 378.6 | 407751 |
| 1725381000 | 395.4 | -1.2 | -0.30 | 394.8 | 417.2 | 394.4 | 202635 |
| 1725294600 | 396.6 | -4.4 | -1.10 | 400 | 403.4 | 394 | 97061 |
| 1725035400 | 401 | 1.2 | 0.30 | 395 | 407 | 395 | 77705 |
| 1724949000 | 399.8 | 4.4 | 1.11 | 396 | 401.6 | 396 | 136138 |
| 1724862600 | 395.4 | -8.4 | -2.08 | 404 | 409.6 | 395.2 | 489523 |
| 1724776200 | 403.8 | -18.2 | -4.31 | 432 | 432 | 403.8 | 331399 |
| 1724430600 | 422 | 13.8 | 3.38 | 412 | 426.6 | 408.2 | 382089 |
| 1724344200 | 408.2 | 4.8 | 1.19 | 402 | 410.2 | 399 | 313012 |
| 1724257800 | 403.4 | 12.4 | 3.17 | 391.2 | 405 | 388.2 | 412324 |
| 1724171400 | 391 | 6 | 1.56 | 386.8 | 396.8 | 383 | 462013 |
| 1724085000 | 385 | 0 | 0.00 | 366 | 389.8 | 366 | 272617 |
| 1723825800 | 385 | 3.8 | 1.00 | 382 | 385.8 | 375 | 407063 |
| 1723739400 | 381.2 | 4.8 | 1.28 | 377.8 | 384 | 376 | 387524 |
| 1723653000 | 376.4 | 5.2 | 1.40 | 372 | 379.2 | 369.2 | 189572 |
| 1723566600 | 371.2 | 11.2 | 3.11 | 360 | 375.2 | 358 | 308785 |
| 1723480200 | 360 | -9.2 | -2.49 | 370 | 372.8 | 356.2 | 650240 |
| 1723221000 | 369.2 | -4.8 | -1.28 | 374.4 | 391 | 368 | 772309 |
| 1723134600 | 374 | 4.2 | 1.14 | 360 | 379.8 | 360 | 323748 |
| 1723048200 | 369.8 | 1.8 | 0.49 | 374 | 374 | 360 | 259351 |
| 1722961800 | 368 | 37.4 | 11.31 | 337.6 | 370.2 | 337.6 | 1164446 |
| 1722875400 | 330.6 | -36.6 | -9.97 | 351.6 | 351.6 | 326 | 577249 |
| 1722616200 | 367.2 | -4.8 | -1.29 | 370 | 373.8 | 360.6 | 667954 |
| 1722529800 | 372 | -6 | -1.59 | 385 | 385 | 372 | 241772 |
| 1722443400 | 378 | -6.8 | -1.77 | 399.8 | 399.8 | 376.6 | 349991 |
| 1722357000 | 384.8 | -3.2 | -0.82 | 400 | 400 | 384.8 | 248315 |
| 1722270600 | 388 | -5 | -1.27 | 408 | 408 | 388 | 273548 |
| 1722011400 | 393 | 11.5 | 3.01 | 395 | 400 | 385.5 | 947524 |
| 1721925000 | 381.5 | -18.5 | -4.63 | 408 | 408 | 381.5 | 851928 |
| 1721838600 | 400 | 0 | 0.00 | 403 | 408 | 398 | 364488 |
| 1721752200 | 400 | 16 | 4.17 | 390 | 400 | 384 | 454917 |
| 1721665800 | 384 | 6 | 1.59 | 382.5 | 386.5 | 380 | 292108 |
| 1721406600 | 378 | -2 | -0.53 | 382 | 383.5 | 377 | 75501 |
| 1721320200 | 380 | 0 | 0.00 | 381.5 | 384.5 | 376 | 201199 |
| 1721233800 | 380 | -15.5 | -3.92 | 398 | 398 | 380 | 240987 |
| 1721147400 | 395.5 | 1 | 0.25 | 387.5 | 397.5 | 381.5 | 440622 |
| 1721061000 | 394.5 | -5.5 | -1.38 | 403 | 403 | 393 | 202513 |
| 1720801800 | 400 | -0.5 | -0.12 | 410 | 410 | 385 | 433781 |
| 1720715400 | 400.5 | -4.5 | -1.11 | 419 | 419 | 400 | 191104 |
| 1720629000 | 405 | -2.5 | -0.61 | 419 | 419 | 404 | 114541 |
| 1720542600 | 407.5 | -4.5 | -1.09 | 422 | 422 | 407 | 163576 |
| 1720456200 | 412 | -12 | -2.83 | 419 | 424 | 411 | 196050 |
| 1720197000 | 424 | 4 | 0.95 | 423.5 | 424 | 405.5 | 302964 |
| 1720110600 | 420 | 9.5 | 2.31 | 416.5 | 425 | 414.5 | 292792 |
| 1720024200 | 410.5 | 6.5 | 1.61 | 410 | 411 | 400 | 305720 |
| 1719937800 | 404 | 9 | 2.28 | 414 | 414 | 397 | 212471 |
| 1719851400 | 395 | -5.5 | -1.37 | 418 | 418 | 390 | 256478 |
| 1719592200 | 400.5 | -1.5 | -0.37 | 415 | 416 | 400.5 | 324794 |
| 1719505800 | 402 | 7 | 1.77 | 402 | 412 | 402 | 1363234 |
| 1719419400 | 395 | -6 | -1.50 | 406 | 409 | 390.5 | 306190 |
| 1719333000 | 401 | 11 | 2.82 | 399.5 | 414.5 | 387 | 1156069 |
| 1719246600 | 390 | 16.5 | 4.42 | 384 | 399 | 362 | 951828 |
| 1718987400 | 373.5 | 1.5 | 0.40 | 375 | 389.5 | 365 | 489116 |
| 1718901000 | 372 | -43 | -10.36 | 415 | 415 | 370 | 1531097 |
| 1718814600 | 415 | -10 | -2.35 | 435 | 435 | 400 | 764211 |
| 1718728200 | 425 | -15 | -3.41 | 449 | 465 | 422.05 | 619183 |
| 1718641800 | 440 | 20 | 4.76 | 438 | 455 | 415.05 | 1396409 |
| 1718382600 | 420 | 8 | 1.94 | 420 | 500 | 420 | 3284888 |
| 1718296200 | 412 | 12 | 3.00 | 412.5 | 418 | 402.8 | 709858 |
| 1718209800 | 400 | 15 | 3.90 | 393 | 420 | 393 | 770014 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
