
Scottish American Investment Co. Plc (SAIN)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4 | 0.772200772201 | 518 | 525 | 518 | 325048 | 523.06473682 | DE |
4 | 16 | 3.16205533597 | 506 | 525 | 505 | 367254 | 520.3608347 | DE |
12 | 8 | 1.55642023346 | 514 | 525 | 486 | 364513 | 509.69142483 | DE |
26 | 13 | 2.55402750491 | 509 | 525 | 486 | 321915 | 509.02692982 | DE |
52 | 16 | 3.16205533597 | 506 | 535 | 484.5 | 301972 | 508.44257589 | DE |
156 | 44 | 9.2050209205 | 478 | 543 | 434 | 226241 | 503.28473636 | DE |
260 | 105 | 25.1798561151 | 417 | 547 | 250 | 231026 | 483.66691338 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 522 | -1 | -0.19 | 523 | 523 | 518 | 298623 |
1740159000 | 523 | 0 | 0.00 | 524 | 525 | 520 | 291076 |
1740072600 | 523 | 0 | 0.00 | 518 | 524 | 518 | 252985 |
1739986200 | 523 | -1 | -0.19 | 523 | 523 | 520 | 378722 |
1739899800 | 524 | 5 | 0.96 | 518 | 525 | 518 | 403836 |
1739813400 | 519 | 3 | 0.58 | 517 | 521 | 517 | 529603 |
1739554200 | 516 | -3 | -0.58 | 521 | 521 | 516 | 168478 |
1739467800 | 519 | 0 | 0.00 | 518 | 522 | 518 | 327928 |
1739381400 | 519 | -2 | -0.38 | 520 | 521 | 519 | 408660 |
1739295000 | 521 | 0 | 0.00 | 520 | 521 | 519 | 507730 |
1739208600 | 521 | 1 | 0.19 | 519 | 522 | 519 | 334759 |
1738949400 | 520 | -5 | -0.95 | 521 | 523 | 519 | 461407 |
1738863000 | 525 | 9 | 1.74 | 517 | 525 | 517 | 473555 |
1738776600 | 516 | 2 | 0.39 | 513 | 519 | 513 | 377290 |
1738690200 | 514 | -5 | -0.96 | 514 | 517 | 513 | 251114 |
1738603800 | 519 | -5 | -0.95 | 516 | 520 | 512 | 382873 |
1738344600 | 524 | 2 | 0.38 | 519 | 524 | 519 | 388741 |
1738258200 | 522 | 3 | 0.58 | 515 | 522 | 513 | 404199 |
1738171800 | 519 | 6 | 1.17 | 510 | 519 | 510 | 393198 |
1738085400 | 513 | 7 | 1.38 | 506 | 513 | 505 | 310312 |
1737999000 | 506 | -7 | -1.36 | 506 | 508 | 502 | 207544 |
1737739800 | 513 | 0 | 0.00 | 512 | 515 | 511 | 389560 |
1737653400 | 513 | -2 | -0.39 | 514 | 516 | 513 | 302879 |
1737567000 | 515 | 1 | 0.19 | 516 | 516 | 515 | 429120 |
1737480600 | 514 | 5 | 0.98 | 511 | 516 | 511 | 544738 |
1737394200 | 509 | -1 | -0.20 | 509 | 515 | 509 | 471385 |
1737135000 | 510 | 1 | 0.20 | 507 | 511 | 507 | 451386 |
1737048600 | 509 | 4 | 0.79 | 505 | 510 | 505 | 351478 |
1736962200 | 505 | 8.5 | 1.71 | 498 | 505 | 495 | 566509 |
1736875800 | 496.5 | 2.5 | 0.51 | 494 | 498 | 494 | 389554 |
1736789400 | 494 | 0.5 | 0.10 | 491 | 495 | 490 | 491531 |
1736530200 | 493.5 | -1.5 | -0.30 | 494.5 | 495 | 493.5 | 516947 |
1736443800 | 495 | 6.5 | 1.33 | 499.5 | 499.5 | 491.5 | 483135 |
1736357400 | 488.5 | -8 | -1.61 | 494 | 496 | 488.5 | 505074 |
1736271000 | 496.5 | -1.5 | -0.30 | 497.5 | 499.5 | 494 | 384944 |
1736184600 | 498 | -1 | -0.20 | 498.5 | 500 | 494.5 | 270458 |
1735925400 | 499 | -2 | -0.40 | 497 | 499.5 | 497 | 242131 |
1735839000 | 501 | 2.5 | 0.50 | 495 | 501 | 495 | 470938 |
1735666200 | 498.5 | 9 | 1.84 | 489.5 | 498.5 | 487.5 | 164665 |
1735579800 | 489.5 | -4.5 | -0.91 | 492.5 | 492.5 | 489.5 | 302760 |
1735320600 | 494 | -5 | -1.00 | 499 | 499 | 494 | 149381 |
1735061400 | 499 | 2.5 | 0.50 | 497 | 500 | 497 | 121091 |
1734975000 | 496.5 | 0.5 | 0.10 | 493.5 | 496.5 | 493.5 | 208674 |
1734715800 | 496 | 1 | 0.20 | 495 | 496 | 486 | 369291 |
1734629400 | 495 | -7 | -1.39 | 500 | 500 | 493 | 497347 |
1734543000 | 502 | 0 | 0.00 | 503 | 506 | 502 | 269270 |
1734456600 | 502 | -4 | -0.79 | 506 | 506 | 501 | 572631 |
1734370200 | 506 | -4 | -0.78 | 509 | 510 | 506 | 373618 |
1734111000 | 510 | -2 | -0.39 | 510 | 512 | 508 | 336807 |
1734024600 | 512 | 2 | 0.39 | 511 | 512 | 509 | 449631 |
1733938200 | 510 | -2 | -0.39 | 507 | 510 | 507 | 563160 |
1733851800 | 512 | -2 | -0.39 | 512 | 512 | 509 | 314334 |
1733765400 | 514 | 1 | 0.19 | 513 | 514 | 511 | 376767 |
1733506200 | 513 | 0 | 0.00 | 512 | 514 | 512 | 166493 |
1733419800 | 513 | -1 | -0.19 | 513 | 514 | 511 | 268335 |
1733333400 | 514 | 0 | 0.00 | 514 | 515 | 514 | 293976 |
1733247000 | 514 | 3 | 0.59 | 514 | 517 | 513 | 164614 |
1733160600 | 511 | -4 | -0.78 | 513 | 513 | 511 | 221938 |
1732901400 | 515 | 8 | 1.58 | 509 | 515 | 509 | 491988 |
1732815000 | 507 | -6 | -1.17 | 506 | 509 | 506 | 179808 |
1732728600 | 513 | 5 | 0.98 | 508 | 513 | 507 | 446573 |
1732642200 | 508 | -6 | -1.17 | 508 | 510 | 508 | 312030 |
1732555800 | 514 | 8 | 1.58 | 508 | 514 | 508 | 274993 |
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