Hot Features
プレミアム
Totally Plc (TLY)
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 | -1 | -10.8108108108 | 9.25 | 9.25 | 8.25 | 298311 | 8.48078078 | DE |
| 4 | 0.5 | 6.45161290323 | 7.75 | 9.4 | 7.25 | 581939 | 8.54089042 | DE |
| 12 | -1.25 | -13.1578947368 | 9.5 | 10.5 | 7.25 | 457050 | 8.72553219 | DE |
| 26 | -0.25 | -2.94117647059 | 8.5 | 11.25 | 7.25 | 438710 | 8.97741693 | DE |
| 52 | 3.9 | 89.6551724138 | 4.35 | 11.25 | 4 | 563222 | 7.66177545 | DE |
| 156 | -25 | -75.1879699248 | 33.25 | 49 | 4 | 675851 | 17.44395407 | DE |
| 260 | -6 | -42.1052631579 | 14.25 | 49 | 4 | 761444 | 20.95596758 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 137210 |
| 1737653400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 518673 |
| 1737567000 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 230570 |
| 1737480600 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 521758 |
| 1737394200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 83343 |
| 1737135000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 88013 |
| 1737048600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 116986 |
| 1736962200 | 9.25 | -0.15 | -1.60 | 9.4 | 9.4 | 9.25 | 165900 |
| 1736875800 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.25 | 841587 |
| 1736789400 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 8.75 | 1539446 |
| 1736530200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1408475 |
| 1736443800 | 9 | 0.5 | 5.88 | 8.5 | 9.25 | 8.5 | 967392 |
| 1736357400 | 8.5 | 0.75 | 9.68 | 7.75 | 8.5 | 7.75 | 1292541 |
| 1736271000 | 7.75 | 0.5 | 6.90 | 7.25 | 7.75 | 7.25 | 2067692 |
| 1736184600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 605826 |
| 1735925400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 105146 |
| 1735839000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 159231 |
| 1735666200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 60155 |
| 1735579800 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 146895 |
| 1735320600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 204746 |
| 1735061400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 16077 |
| 1734975000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.43 | 35076 |
| 1734715800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 114834 |
| 1734629400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 143665 |
| 1734543000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 413975 |
| 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 |
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
