Hot Features
プレミアム
St. James's Place Plc (STJ)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 41.5 | 4.65507571509 | 891.5 | 945.5 | 869 | 1200904 | 902.07595805 | DE |
| 4 | 67.5 | 7.79896013865 | 865.5 | 945.5 | 804.5 | 2206772 | 856.36212896 | DE |
| 12 | 120 | 14.7601476015 | 813 | 945.5 | 796 | 2086851 | 859.70518482 | DE |
| 26 | 361 | 63.1118881119 | 572 | 945.5 | 550 | 2048463 | 787.99183266 | DE |
| 52 | 277.6 | 42.3558132438 | 655.4 | 945.5 | 393.6 | 2679318 | 612.06071295 | DE |
| 156 | -643.5 | -40.8182683159 | 1576.5 | 1590 | 393.6 | 1994820 | 849.56115828 | DE |
| 260 | -216 | -18.7989556136 | 1149 | 1742.5 | 393.6 | 1758384 | 941.4970566 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 931.5 | 11 | 1.20 | 922 | 945.5 | 922 | 999841 |
| 1737480600 | 920.5 | 17 | 1.88 | 904 | 920.5 | 897.5 | 734530 |
| 1737394200 | 903.5 | 13.5 | 1.52 | 892.5 | 913 | 889 | 1560431 |
| 1737135000 | 890 | 7.5 | 0.85 | 885.5 | 896.5 | 883 | 1049439 |
| 1737048600 | 882.5 | 2 | 0.23 | 891.5 | 901.5 | 869 | 1660277 |
| 1736962200 | 880.5 | 51.5 | 6.21 | 832.5 | 881 | 832.5 | 2485378 |
| 1736875800 | 829 | 21 | 2.60 | 810.5 | 836 | 806 | 1318660 |
| 1736789400 | 808 | -4 | -0.49 | 808.5 | 819 | 804.5 | 2375189 |
| 1736530200 | 812 | -22 | -2.64 | 822 | 831 | 806.5 | 1706249 |
| 1736443800 | 834 | 13.5 | 1.65 | 816 | 840 | 811.5 | 3284913 |
| 1736357400 | 820.5 | -42.5 | -4.92 | 861.5 | 865 | 805.5 | 3171306 |
| 1736271000 | 863 | 3 | 0.35 | 853 | 867 | 847.5 | 7006495 |
| 1736184600 | 860 | 11 | 1.30 | 852 | 862 | 848 | 9276457 |
| 1735925400 | 849 | -4.5 | -0.53 | 840 | 854.5 | 838.5 | 621377 |
| 1735839000 | 853.5 | -14.5 | -1.67 | 865.5 | 868 | 853.5 | 597827 |
| 1735666200 | 868 | 19 | 2.24 | 847.5 | 868 | 845 | 482076 |
| 1735579800 | 849 | -16.5 | -1.91 | 860 | 861 | 844.5 | 784530 |
| 1735320600 | 865.5 | 0.5 | 0.06 | 865.5 | 873 | 861 | 606924 |
| 1735061400 | 865 | 4 | 0.46 | 865 | 870.5 | 859 | 3704099 |
| 1734975000 | 861 | -2 | -0.23 | 859 | 861.5 | 844 | 3259083 |
| 1734715800 | 863 | -16.5 | -1.88 | 870 | 878 | 860.5 | 17072836 |
| 1734629400 | 879.5 | -21 | -2.33 | 891.5 | 893 | 876 | 2525050 |
| 1734543000 | 900.5 | 9 | 1.01 | 891.5 | 905 | 890 | 1612270 |
| 1734456600 | 891.5 | -13.5 | -1.49 | 898 | 905 | 891.5 | 2180324 |
| 1734370200 | 905 | -9 | -0.98 | 910.5 | 913.5 | 896 | 1209713 |
| 1734111000 | 914 | 18 | 2.01 | 918 | 937 | 912.5 | 2942577 |
| 1734024600 | 896 | 17.5 | 1.99 | 881.5 | 909.5 | 881.5 | 2525818 |
| 1733938200 | 878.5 | 14.5 | 1.68 | 858 | 880 | 855.5 | 3504031 |
| 1733851800 | 864 | 14 | 1.65 | 846 | 865 | 846 | 3125460 |
| 1733765400 | 850 | -5 | -0.58 | 853 | 863 | 842.5 | 2473286 |
| 1733506200 | 855 | -2 | -0.23 | 853 | 863 | 842.5 | 1963044 |
| 1733419800 | 857 | -11.5 | -1.32 | 866.5 | 880 | 857 | 1128358 |
| 1733333400 | 868.5 | -28.5 | -3.18 | 891.5 | 897.5 | 868.5 | 2683564 |
| 1733247000 | 897 | -6.5 | -0.72 | 906.5 | 906.5 | 890.5 | 1185204 |
| 1733160600 | 903.5 | 1.5 | 0.17 | 902 | 922 | 897 | 1101262 |
| 1732901400 | 902 | 6 | 0.67 | 893 | 902 | 881 | 1525887 |
| 1732815000 | 896 | 20.5 | 2.34 | 879 | 903 | 879 | 1492996 |
| 1732728600 | 875.5 | 19 | 2.22 | 851.5 | 875.5 | 851.5 | 1652503 |
| 1732642200 | 856.5 | 8.5 | 1.00 | 842 | 857 | 837.5 | 1074817 |
| 1732555800 | 848 | 7.5 | 0.89 | 848.5 | 851.5 | 834 | 1498811 |
| 1732296600 | 840.5 | 14.5 | 1.76 | 831 | 843 | 826.5 | 1139643 |
| 1732210200 | 826 | -8 | -0.96 | 831 | 832 | 806.5 | 1708116 |
| 1732123800 | 834 | 8.5 | 1.03 | 824 | 834 | 822 | 1144855 |
| 1732037400 | 825.5 | 4.5 | 0.55 | 822 | 827 | 817 | 842441 |
| 1731951000 | 821 | 11 | 1.36 | 807 | 821 | 807 | 1108923 |
| 1731691800 | 810 | 3 | 0.37 | 801.5 | 814.5 | 800 | 1667467 |
| 1731605400 | 807 | -3 | -0.37 | 806 | 809.5 | 805.5 | 845001 |
| 1731519000 | 810 | 4 | 0.50 | 806 | 815.5 | 796 | 832523 |
| 1731432600 | 806 | -24.5 | -2.95 | 825.5 | 825.5 | 805.5 | 1339658 |
| 1731346200 | 830.5 | 3 | 0.36 | 828 | 846.5 | 828 | 676027 |
| 1731087000 | 827.5 | 12 | 1.47 | 831.5 | 833 | 815 | 606731 |
| 1731000600 | 815.5 | 6 | 0.74 | 810.5 | 818.5 | 810 | 553086 |
| 1730914200 | 809.5 | -6 | -0.74 | 832 | 833 | 808.5 | 839709 |
| 1730827800 | 815.5 | -8 | -0.97 | 826.5 | 831 | 812.5 | 1036332 |
| 1730741400 | 823.5 | 6 | 0.73 | 813 | 824.5 | 813 | 906222 |
| 1730482200 | 817.5 | 4.5 | 0.55 | 811.5 | 820 | 809 | 686765 |
| 1730395800 | 813 | -9 | -1.09 | 813 | 820.5 | 811 | 1854104 |
| 1730309400 | 822 | -3.5 | -0.42 | 819 | 848 | 810.5 | 2709457 |
| 1730223000 | 825.5 | -23.5 | -2.77 | 839 | 841 | 815 | 2108429 |
| 1730136600 | 849 | 3 | 0.35 | 847.5 | 852.5 | 836.5 | 1229792 |
| 1729873800 | 846 | -15 | -1.74 | 863 | 865 | 844.5 | 1659139 |
| 1729787400 | 861 | -1.5 | -0.17 | 864 | 869 | 860 | 1021849 |
| 1729701000 | 862.5 | 1.5 | 0.17 | 860.5 | 871 | 859 | 717104 |
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
