Hot Features
プレミアム
Rolls Royce (RR.)
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 | -17.6 | -3.16091954023 | 556.8 | 558.2 | 517.2 | 22847278 | 535.787994 | DE |
| 4 | -19.8 | -3.54203935599 | 559 | 592 | 517.2 | 42772062 | 553.51530408 | DE |
| 12 | 38 | 7.58180367119 | 501.2 | 592 | 455.8 | 32886736 | 533.78747415 | DE |
| 26 | 103.5 | 23.7548772091 | 435.7 | 592 | 420.1 | 36552573 | 491.69323707 | DE |
| 52 | 293.7 | 119.633401222 | 245.5 | 592 | 234.5 | 38722722 | 419.5880659 | DE |
| 156 | 402.88 | 295.539906103 | 136.32 | 592 | 64.48 | 37413190 | 227.82451404 | DE |
| 260 | 294.36939431 | 120.233903552 | 244.83060569 | 592 | 34.5986108 | 36090519 | 182.6790738 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 526.2 | -1.4 | -0.27 | 526 | 531.4 | 523 | 21824858 |
| 1732037400 | 527.6 | -11.6 | -2.15 | 540 | 541.2 | 521.4 | 24388489 |
| 1731951000 | 539.2 | 0.4 | 0.07 | 539 | 544 | 532.4 | 9821085 |
| 1731691800 | 538.79999 | -6.4 | -1.17 | 541.2 | 543 | 534.2 | 26930842 |
| 1731605400 | 545.2 | -12.4 | -2.22 | 556.79999 | 558.2 | 544.6 | 31271118 |
| 1731519000 | 557.6 | -0.4 | -0.07 | 553.4 | 561.6 | 553.4 | 69323753 |
| 1731432600 | 558 | -14 | -2.45 | 568.79999 | 573.79999 | 558 | 25433034 |
| 1731346200 | 572 | 18.8 | 3.40 | 561 | 572.4 | 560.6 | 16809680 |
| 1731087000 | 553.2 | 0.4 | 0.07 | 554.2 | 558.6 | 546 | 16398230 |
| 1731000600 | 552.79999 | -21.2 | -3.69 | 570 | 571.4 | 545.79999 | 35621799 |
| 1730914200 | 574 | 14 | 2.50 | 570 | 592 | 570 | 44839193 |
| 1730827800 | 560 | 10.4 | 1.89 | 546.6 | 560.4 | 542 | 70941415 |
| 1730741400 | 549.6 | 0.8 | 0.15 | 547.79999 | 554.6 | 545.79999 | 70324054 |
| 1730482200 | 548.79999 | 13.4 | 2.50 | 538 | 550 | 535.6 | 60456072 |
| 1730395800 | 535.4 | -19.8 | -3.57 | 551.2 | 551.6 | 532.79999 | 22862115 |
| 1730309400 | 555.2 | 0.6 | 0.11 | 554.6 | 558.4 | 547.2 | 41554121 |
| 1730223000 | 554.6 | -5.8 | -1.03 | 562.6 | 563.79999 | 541.4 | 26967520 |
| 1730136600 | 560.4 | 4.2 | 0.76 | 558.4 | 563.79999 | 555.2 | 79371890 |
| 1729873800 | 556.2 | 1.4 | 0.25 | 552 | 563.4 | 552 | 65836500 |
| 1729787400 | 554.79999 | -6.6 | -1.18 | 559 | 561.4 | 550.6 | 94465478 |
| 1729701000 | 561.4 | 0.2 | 0.04 | 560.79999 | 565 | 556.6 | 30538359 |
| 1729614600 | 561.2 | -5.8 | -1.02 | 567.79999 | 570.2 | 561.2 | 17336237 |
| 1729528200 | 567 | -0.4 | -0.07 | 566.2 | 572.2 | 562.4 | 18047572 |
| 1729269000 | 567.4 | -1.6 | -0.28 | 563.4 | 567.4 | 558 | 44316914 |
| 1729182600 | 569 | 9 | 1.61 | 560.2 | 572.6 | 560.2 | 19643110 |
| 1729096200 | 560 | 19.4 | 3.59 | 547.79999 | 560 | 546.79999 | 21717739 |
| 1729009800 | 540.6 | 2 | 0.37 | 540 | 548.6 | 532.6 | 27264558 |
| 1728923400 | 538.6 | 1.4 | 0.26 | 533.6 | 539 | 526.79999 | 52501667 |
| 1728664200 | 537.2 | 7.2 | 1.36 | 531.4 | 537.2 | 523 | 18690563 |
| 1728577800 | 530 | -1 | -0.19 | 530.2 | 535.6 | 524 | 24245458 |
| 1728491400 | 531 | 3.4 | 0.64 | 528.79999 | 532.6 | 520.2 | 12198463 |
| 1728405000 | 527.6 | 1 | 0.19 | 524.4 | 532 | 523.4 | 12527494 |
| 1728318600 | 526.6 | -3.6 | -0.68 | 533 | 535 | 525 | 12232695 |
| 1728059400 | 530.2 | -3.2 | -0.60 | 532.6 | 533.6 | 521.79999 | 15745197 |
| 1727973000 | 533.4 | 14.6 | 2.81 | 520.6 | 533.79999 | 520.6 | 60924183 |
| 1727886600 | 518.79999 | -6 | -1.14 | 523.79999 | 527.6 | 514 | 30560963 |
| 1727800200 | 524.79999 | -2.4 | -0.46 | 525.6 | 535 | 524.6 | 41456630 |
| 1727713800 | 527.2 | 2.2 | 0.42 | 521.79999 | 528.2 | 521.4 | 64800970 |
| 1727454600 | 525 | -1.8 | -0.34 | 519 | 527 | 518.4 | 20981059 |
| 1727368200 | 526.79999 | -5 | -0.94 | 534.79999 | 535 | 525.79999 | 22056170 |
| 1727281800 | 531.79999 | 5.2 | 0.99 | 522 | 532 | 520.6 | 15328148 |
| 1727195400 | 526.6 | -3.6 | -0.68 | 532.2 | 534 | 520.4 | 15284537 |
| 1727109000 | 530.2 | 4 | 0.76 | 523.4 | 530.6 | 522.79999 | 31495885 |
| 1726849800 | 526.2 | 1.2 | 0.23 | 518.79999 | 527 | 517.4 | 79865504 |
| 1726763400 | 525 | 29 | 5.85 | 500.6 | 525 | 499 | 53647925 |
| 1726677000 | 496 | 1 | 0.20 | 492.5 | 497.2 | 491.2 | 30939206 |
| 1726590600 | 495 | -0.8 | -0.16 | 495.8 | 501.4 | 489.1 | 14459931 |
| 1726504200 | 495.8 | -5.4 | -1.08 | 496.8 | 499.2 | 493.4 | 15216483 |
| 1726245000 | 501.2 | 7.4 | 1.50 | 492.4 | 501.2 | 488.6 | 22315026 |
| 1726158600 | 493.8 | 14.7 | 3.07 | 487.4 | 493.8 | 484.1 | 37219600 |
| 1726072200 | 479.1 | 4.3 | 0.91 | 475.3 | 481.1 | 472.5 | 17056447 |
| 1725985800 | 474.8 | -0.8 | -0.17 | 473.8 | 479.4 | 471.6 | 22397343 |
| 1725899400 | 475.6 | 12.9 | 2.79 | 465.6 | 476.6 | 463.1 | 29389566 |
| 1725640200 | 462.7 | -15.2 | -3.18 | 475.3 | 476.8 | 461.3 | 23106557 |
| 1725553800 | 477.9 | -2.8 | -0.58 | 477.6 | 479.5 | 464.4 | 31699434 |
| 1725467400 | 480.7 | 8.4 | 1.78 | 460.7 | 484.1 | 460.7 | 25435691 |
| 1725381000 | 472.3 | 8 | 1.72 | 474.7 | 486.3 | 469.7 | 28049583 |
| 1725294600 | 464.3 | -32.1 | -6.47 | 499.5 | 499.5 | 455.8 | 34845349 |
| 1725035400 | 496.4 | -3.8 | -0.76 | 501.2 | 501.6 | 494.1 | 22663883 |
| 1724949000 | 500.2 | 0 | 0.00 | 501.2 | 502 | 497.2 | 10391395 |
| 1724862600 | 500.2 | 6 | 1.21 | 496.9 | 500.2 | 493 | 12713397 |
| 1724776200 | 494.2 | -4.7 | -0.94 | 500 | 500 | 489.7 | 69498253 |
| 1724430600 | 498.9 | 1.3 | 0.26 | 495.9 | 499.3 | 493 | 14702986 |
| 1724344200 | 497.6 | 5.1 | 1.04 | 493.8 | 498.5 | 493.4 | 9027461 |
| 1724257800 | 492.5 | -0.5 | -0.10 | 493.9 | 494.5 | 488.4 | 67458349 |
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
