Hot Features
プレミアム
Temple Bar Investment Trust Plc (TMPL)
LSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -2.5 | -0.936329588015 | 267 | 269 | 261 | 539661 | 264.96406838 | DE |
| 4 | -3.5 | -1.30597014925 | 268 | 274.5 | 261 | 618743 | 265.90843463 | DE |
| 12 | -4 | -1.48975791434 | 268.5 | 274.5 | 257 | 633760 | 265.3925768 | DE |
| 26 | -6 | -2.21811460259 | 270.5 | 285 | 255.5 | 586959 | 266.86931147 | DE |
| 52 | 34 | 14.7505422993 | 230.5 | 285 | 223.5 | 564049 | 256.05006683 | DE |
| 156 | 48.09999678 | 22.227354928 | 216.40000322 | 285 | 195.2 | 523033 | 237.71043228 | DE |
| 260 | -6.30000404 | -2.32644163442 | 270.80000404 | 298.40000445 | 112.60000168 | 395064 | 227.17025363 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 269 | 3.5 | 1.32 | 266 | 269 | 266 | 294662 |
| 1732296600 | 265.5 | 2.5 | 0.95 | 262 | 267 | 262 | 379559 |
| 1732210200 | 263 | -0.5 | -0.19 | 263 | 264 | 261 | 363313 |
| 1732123800 | 263.5 | -1.5 | -0.57 | 266.5 | 266.5 | 263 | 492504 |
| 1732037400 | 265 | -2.5 | -0.93 | 267 | 267 | 264.5 | 1168268 |
| 1731951000 | 267.5 | 2 | 0.75 | 266 | 267.5 | 264.5 | 437010 |
| 1731691800 | 265.5 | 0 | 0.00 | 265.5 | 267 | 265.5 | 495138 |
| 1731605400 | 265.5 | 3 | 1.14 | 263 | 265.5 | 263 | 729221 |
| 1731519000 | 262.5 | -0.5 | -0.19 | 263 | 263 | 262.5 | 877904 |
| 1731432600 | 263 | -6 | -2.23 | 265.5 | 265.5 | 263 | 423851 |
| 1731346200 | 269 | 3.5 | 1.32 | 266.5 | 269 | 266.5 | 339078 |
| 1731087000 | 265.5 | -3 | -1.12 | 269 | 269 | 264.5 | 477011 |
| 1731000600 | 268.5 | 0.5 | 0.19 | 270 | 270 | 267.5 | 460006 |
| 1730914200 | 268 | -2 | -0.74 | 271.5 | 274.5 | 268 | 578691 |
| 1730827800 | 270 | 1 | 0.37 | 267 | 270 | 267 | 860887 |
| 1730741400 | 269 | 2 | 0.75 | 267 | 269 | 267 | 1268037 |
| 1730482200 | 267 | 4 | 1.52 | 264.5 | 267 | 264 | 439948 |
| 1730395800 | 263 | -1.5 | -0.57 | 265 | 265 | 262 | 545278 |
| 1730309400 | 264.5 | 0.5 | 0.19 | 263.5 | 269 | 263.5 | 628238 |
| 1730223000 | 264 | -3.5 | -1.31 | 268 | 268 | 264 | 1116254 |
| 1730136600 | 267.5 | -0.5 | -0.19 | 268.5 | 268.5 | 265 | 881760 |
| 1729873800 | 268 | 0 | 0.00 | 268 | 270 | 268 | 1336106 |
| 1729787400 | 268 | 1.5 | 0.56 | 267.5 | 269 | 267.5 | 537910 |
| 1729701000 | 266.5 | -1.5 | -0.56 | 266 | 268 | 266 | 397769 |
| 1729614600 | 268 | 0 | 0.00 | 267.5 | 268.5 | 265.5 | 946620 |
| 1729528200 | 268 | -1.5 | -0.56 | 268.5 | 269 | 267.5 | 1186234 |
| 1729269000 | 269.5 | 2 | 0.75 | 268 | 269.5 | 267.5 | 388630 |
| 1729182600 | 267.5 | 3 | 1.13 | 266 | 268 | 265.5 | 463853 |
| 1729096200 | 264.5 | 0 | 0.00 | 265.5 | 266.5 | 264.5 | 639848 |
| 1729009800 | 264.5 | -2.5 | -0.94 | 266 | 266 | 264 | 719008 |
| 1728923400 | 267 | 0 | 0.00 | 266.5 | 267 | 265.5 | 1171667 |
| 1728664200 | 267 | 1.5 | 0.56 | 265.5 | 267 | 265 | 557632 |
| 1728577800 | 265.5 | -0.5 | -0.19 | 266 | 267 | 265.5 | 571611 |
| 1728491400 | 266 | 2 | 0.76 | 265 | 266.5 | 264.5 | 927804 |
| 1728405000 | 264 | -4 | -1.49 | 267.5 | 267.5 | 263.5 | 3210286 |
| 1728318600 | 268 | 3 | 1.13 | 266 | 268 | 266 | 429872 |
| 1728059400 | 265 | 3 | 1.15 | 264 | 265.5 | 262.5 | 668880 |
| 1727973000 | 262 | -1 | -0.38 | 264.5 | 264.5 | 261.5 | 271574 |
| 1727886600 | 263 | -1.5 | -0.57 | 265 | 265 | 263 | 252019 |
| 1727800200 | 264.5 | -2 | -0.75 | 265.5 | 266.5 | 264 | 441014 |
| 1727713800 | 266.5 | -1.5 | -0.56 | 266.5 | 266.5 | 264.5 | 826105 |
| 1727454600 | 268 | 3.5 | 1.32 | 262.5 | 268 | 262.5 | 403453 |
| 1727368200 | 264.5 | 0.5 | 0.19 | 267 | 267 | 263.5 | 374854 |
| 1727281800 | 264 | -2 | -0.75 | 266 | 266.5 | 263.5 | 375879 |
| 1727195400 | 266 | 0 | 0.00 | 268 | 268 | 266 | 178881 |
| 1727109000 | 266 | 1 | 0.38 | 265 | 266 | 264 | 438362 |
| 1726849800 | 265 | -2.5 | -0.93 | 265 | 266.5 | 264 | 383499 |
| 1726763400 | 267.5 | 2.5 | 0.94 | 266 | 268.5 | 266 | 308832 |
| 1726677000 | 265 | 0.5 | 0.19 | 263.5 | 265 | 263 | 364672 |
| 1726590600 | 264.5 | 2 | 0.76 | 265 | 265 | 264 | 979600 |
| 1726504200 | 262.5 | 0.5 | 0.19 | 260.5 | 262.5 | 260.5 | 657537 |
| 1726245000 | 262 | 3 | 1.16 | 259.5 | 263 | 259.5 | 235588 |
| 1726158600 | 259 | 1.5 | 0.58 | 263 | 263 | 258.5 | 353819 |
| 1726072200 | 257.5 | -3 | -1.15 | 264 | 264 | 257 | 569497 |
| 1725985800 | 260.5 | -2 | -0.76 | 263 | 263 | 260 | 463964 |
| 1725899400 | 262.5 | 3 | 1.16 | 266 | 266 | 261.5 | 459175 |
| 1725640200 | 259.5 | -4.5 | -1.70 | 264 | 264.5 | 259.5 | 646505 |
| 1725553800 | 264 | 0 | 0.00 | 263 | 267 | 263 | 791358 |
| 1725467400 | 264 | -1 | -0.38 | 262.5 | 266 | 262.5 | 598601 |
| 1725381000 | 265 | -4 | -1.49 | 268.5 | 268.5 | 264.5 | 499374 |
| 1725294600 | 269 | -1 | -0.37 | 270.5 | 270.5 | 269 | 249896 |
| 1725035400 | 270 | -1 | -0.37 | 271 | 271 | 270 | 304072 |
| 1724949000 | 271 | 0.5 | 0.18 | 272 | 272.5 | 271 | 567011 |
| 1724862600 | 270.5 | -3 | -1.10 | 271 | 272.5 | 270.5 | 290444 |
| 1724776200 | 273.5 | 0.5 | 0.18 | 271 | 274.5 | 271 | 925232 |
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
