Hot Features
プレミアム
Team17 Group Plc (TM17)
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 | -12.5 | -6.17283950617 | 202.5 | 210 | 185.5 | 654210 | 195.72054342 | DE |
| 4 | -45 | -19.1489361702 | 235 | 235 | 185.5 | 644391 | 207.63554611 | DE |
| 12 | -40 | -17.3913043478 | 230 | 275 | 185.5 | 629511 | 225.60931728 | DE |
| 26 | -115 | -37.7049180328 | 305 | 325 | 185.5 | 524088 | 246.7550267 | DE |
| 52 | 25 | 15.1515151515 | 165 | 325 | 147.5 | 735929 | 217.8941173 | DE |
| 156 | -475 | -71.4285714286 | 665 | 815 | 147.5 | 688819 | 344.97744395 | DE |
| 260 | -142.5 | -42.8571428571 | 332.5 | 890 | 147.5 | 602346 | 439.9797102 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 205 | -1 | -0.49 | 202.5 | 205 | 202.5 | 67012 |
| 1732901400 | 206 | 6 | 3.00 | 205 | 206 | 202.5 | 407885 |
| 1732815000 | 200 | -5 | -2.44 | 210 | 210 | 200 | 90407 |
| 1732728600 | 205 | 19.5 | 10.51 | 195 | 210 | 195 | 1151418 |
| 1732642200 | 185.5 | -5 | -2.62 | 202.5 | 202.5 | 185.5 | 1554330 |
| 1732555800 | 190.5 | -10.5 | -5.22 | 205 | 205 | 190.5 | 301861 |
| 1732296600 | 201 | 1 | 0.50 | 205 | 205 | 201 | 74716 |
| 1732210200 | 200 | -2 | -0.99 | 207.5 | 207.5 | 200 | 92009 |
| 1732123800 | 202 | -5.5 | -2.65 | 207.5 | 207.5 | 202 | 227583 |
| 1732037400 | 207.5 | 10 | 5.06 | 207.5 | 208.5 | 202.25 | 2268114 |
| 1731951000 | 197.5 | -12.5 | -5.95 | 207.5 | 210 | 197.5 | 1445454 |
| 1731691800 | 210 | -5 | -2.33 | 214 | 215 | 207.5 | 886128 |
| 1731605400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 49071 |
| 1731519000 | 215 | -4 | -1.83 | 220 | 220 | 215 | 284754 |
| 1731432600 | 219 | -5 | -2.23 | 225 | 225 | 219 | 381031 |
| 1731346200 | 224 | 4 | 1.82 | 222.5 | 227.5 | 222.5 | 670397 |
| 1731087000 | 220 | 1 | 0.46 | 222.5 | 227.5 | 217.5 | 141347 |
| 1731000600 | 219 | -8.5 | -3.74 | 227.5 | 232.5 | 219 | 3191115 |
| 1730914200 | 227.5 | -7.5 | -3.19 | 235 | 235 | 227.5 | 68798 |
| 1730827800 | 235 | -3 | -1.26 | 235 | 235 | 235 | 104061 |
| 1730741400 | 238 | 3 | 1.28 | 235 | 238 | 235 | 29198 |
| 1730482200 | 235 | 10 | 4.44 | 237.5 | 240 | 232.5 | 148462 |
| 1730395800 | 225 | -15 | -6.25 | 237.5 | 242.5 | 225 | 159463 |
| 1730309400 | 240 | 28 | 13.21 | 220 | 242.5 | 220 | 10292039 |
| 1730223000 | 212 | -8 | -3.64 | 227.5 | 227.5 | 212 | 101439 |
| 1730136600 | 220 | -4 | -1.79 | 230 | 230 | 220 | 1035091 |
| 1729873800 | 224 | -6 | -2.61 | 227.5 | 230 | 222.5 | 125612 |
| 1729787400 | 230 | 13 | 5.99 | 217.5 | 230 | 217.5 | 483813 |
| 1729701000 | 217 | -3 | -1.36 | 222.5 | 222.5 | 217 | 4560764 |
| 1729614600 | 220 | -17.5 | -7.37 | 237.5 | 237.5 | 220 | 345534 |
| 1729528200 | 237.5 | 2.5 | 1.06 | 237.5 | 237.5 | 237.5 | 34050 |
| 1729269000 | 235 | -2 | -0.84 | 237.5 | 237.5 | 235 | 185079 |
| 1729182600 | 237 | 1 | 0.42 | 240 | 240 | 236 | 203607 |
| 1729096200 | 236 | -4 | -1.67 | 240 | 240 | 236 | 41504 |
| 1729009800 | 240 | -2.5 | -1.03 | 242.5 | 242.5 | 240 | 286837 |
| 1728923400 | 242.5 | -1.5 | -0.61 | 245 | 245 | 242.5 | 144142 |
| 1728664200 | 244 | -1 | -0.41 | 245 | 245 | 244 | 123542 |
| 1728577800 | 245 | 2 | 0.82 | 245 | 245 | 245 | 38335 |
| 1728491400 | 243 | -2 | -0.82 | 250 | 250 | 242.5 | 70269 |
| 1728405000 | 245 | -5 | -2.00 | 255 | 255 | 245 | 307998 |
| 1728318600 | 250 | -12.5 | -4.76 | 262.5 | 262.5 | 250 | 91715 |
| 1728059400 | 262.5 | -1.5 | -0.57 | 265 | 265 | 262.5 | 81911 |
| 1727973000 | 264 | 2 | 0.76 | 265 | 265 | 262.5 | 90362 |
| 1727886600 | 262 | -13 | -4.73 | 267.5 | 272.5 | 262 | 406473 |
| 1727800200 | 275 | 5 | 1.85 | 257.5 | 275 | 257.5 | 65753 |
| 1727713800 | 270 | 17.5 | 6.93 | 252.5 | 270 | 252.5 | 155732 |
| 1727454600 | 252.5 | 4.5 | 1.81 | 252.5 | 252.5 | 252.5 | 834754 |
| 1727368200 | 248 | -12 | -4.62 | 262.5 | 262.5 | 248 | 384171 |
| 1727281800 | 260 | 0 | 0.00 | 265 | 265 | 260 | 82788 |
| 1727195400 | 260 | 0 | 0.00 | 265 | 265 | 260 | 679578 |
| 1727109000 | 260 | -10 | -3.70 | 265 | 270 | 260 | 163411 |
| 1726849800 | 270 | 16 | 6.30 | 255 | 270 | 255 | 330816 |
| 1726763400 | 254 | 9 | 3.67 | 245 | 254 | 245 | 232574 |
| 1726677000 | 245 | 15 | 6.52 | 235 | 245 | 232.5 | 516938 |
| 1726590600 | 230 | 15 | 6.98 | 220 | 230 | 213.5 | 681565 |
| 1726504200 | 215 | 0 | 0.00 | 215 | 215 | 210 | 354501 |
| 1726245000 | 215 | 5 | 2.38 | 215 | 215 | 215 | 118591 |
| 1726158600 | 210 | 2 | 0.96 | 215 | 215 | 210 | 48040 |
| 1726072200 | 208 | -12 | -5.45 | 220 | 220 | 208 | 783764 |
| 1725985800 | 220 | -5 | -2.22 | 230 | 230 | 220 | 293101 |
| 1725899400 | 225 | -2.5 | -1.10 | 227.5 | 230 | 225 | 32248 |
| 1725640200 | 227.5 | -7.5 | -3.19 | 232.5 | 232.5 | 222.5 | 952595 |
| 1725553800 | 235 | -15 | -6.00 | 250 | 250 | 232.5 | 111365 |
| 1725467400 | 250 | -7.5 | -2.91 | 260 | 260 | 247.5 | 1412474 |
| 1725381000 | 257.5 | 12.5 | 5.10 | 257.5 | 257.5 | 249 | 7966731 |
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
