Hot Features
プレミアム
Totally Plc (TLY)
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 | -0.35 | -4.32098765432 | 8.1 | 8.1 | 7.75 | 71447 | 8.1 | DE |
| 4 | -1.5 | -16.2162162162 | 9.25 | 9.25 | 7.6 | 287563 | 8.26443376 | DE |
| 12 | -0.9 | -10.4046242775 | 8.65 | 10.5 | 7.6 | 457938 | 8.69589137 | DE |
| 26 | -0.5 | -6.06060606061 | 8.25 | 11.25 | 7 | 520345 | 9.02905332 | DE |
| 52 | 2.65 | 51.9607843137 | 5.1 | 11.25 | 4 | 582385 | 7.26689545 | DE |
| 156 | -26.5 | -77.3722627737 | 34.25 | 49 | 4 | 673478 | 18.02106509 | DE |
| 260 | -5.5 | -41.5094339623 | 13.25 | 49 | 4 | 767703 | 20.96991102 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 7.75 | -0.35 | -4.32 | 8.1 | 8.1 | 7.75 | 495039 |
| 1734370200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 90484 |
| 1734111000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 28084 |
| 1734024600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 27698 |
| 1733938200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 9993 |
| 1733851800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 200977 |
| 1733765400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 284030 |
| 1733506200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 67943 |
| 1733419800 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 7.85 | 1146006 |
| 1733333400 | 8.25 | 0.65 | 8.55 | 7.75 | 8.25 | 7.75 | 856704 |
| 1733247000 | 7.6 | -0.65 | -7.88 | 8.25 | 8.25 | 7.6 | 327125 |
| 1733160600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 6040 |
| 1732901400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 139124 |
| 1732815000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 66853 |
| 1732728600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1303353 |
| 1732642200 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 101416 |
| 1732555800 | 8.5 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 48528 |
| 1732296600 | 8.5 | -0.2 | -2.30 | 8.75 | 8.75 | 8.5 | 201240 |
| 1732210200 | 8.7 | -0.05 | -0.57 | 8.75 | 8.75 | 8.7 | 531463 |
| 1732123800 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 348700 |
| 1732037400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 51816 |
| 1731951000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 99376 |
| 1731691800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 673202 |
| 1731605400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 900108 |
| 1731519000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 257442 |
| 1731432600 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 130770 |
| 1731346200 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 536841 |
| 1731087000 | 9.75 | 0 | 0.00 | 9.75 | 10.25 | 9.75 | 1362899 |
| 1731000600 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.25 | 1468994 |
| 1730914200 | 9.5 | -0.25 | -2.56 | 10 | 10.5 | 9.25 | 750312 |
| 1730827800 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 647260 |
| 1730741400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 1162648 |
| 1730482200 | 9.5 | 1 | 11.76 | 8.5 | 9.75 | 8.5 | 1597056 |
| 1730395800 | 8.5 | 0.5 | 6.25 | 8 | 8.5 | 8 | 851770 |
| 1730309400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 684750 |
| 1730223000 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 707292 |
| 1730136600 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 865957 |
| 1729873800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.7 | 285118 |
| 1729787400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 335458 |
| 1729701000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 52149 |
| 1729614600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 312559 |
| 1729528200 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 434135 |
| 1729269000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 741812 |
| 1729182600 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 674377 |
| 1729096200 | 7.75 | -0.05 | -0.64 | 7.75 | 7.75 | 7.75 | 104439 |
| 1729009800 | 7.8 | -0.45 | -5.45 | 8.25 | 8.25 | 7.75 | 254893 |
| 1728923400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 128868 |
| 1728664200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 630280 |
| 1728577800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 32066 |
| 1728491400 | 8.25 | -0.75 | -8.33 | 9 | 9 | 8.25 | 1110220 |
| 1728405000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 323565 |
| 1728318600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 376948 |
| 1728059400 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 413540 |
| 1727973000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 98491 |
| 1727886600 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 880093 |
| 1727800200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 162692 |
| 1727713800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.01 | 262269 |
| 1727454600 | 9.25 | 0.75 | 8.82 | 8.75 | 9.25 | 8.75 | 920398 |
| 1727368200 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 313340 |
| 1727281800 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 323336 |
| 1727195400 | 8.5 | -0.15 | -1.73 | 8.65 | 8.65 | 8.5 | 172266 |
| 1727109000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 445045 |
| 1726849800 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.4 | 230019 |
| 1726763400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 92793 |
| 1726677000 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 468228 |
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
