Hot Features
プレミアム
Videndum Plc (VID)
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 | -16.5 | -6.191369606 | 266.5 | 266.5 | 250 | 156386 | 251.00284296 | DE |
| 4 | -34 | -11.9718309859 | 284 | 290 | 250 | 123894 | 268.7144184 | DE |
| 12 | -91.5 | -26.7935578331 | 341.5 | 342 | 222.5 | 155540 | 260.86414731 | DE |
| 26 | -27.5 | -9.90990990991 | 277.5 | 362.5 | 222.5 | 121094 | 283.16496328 | DE |
| 52 | -99.5 | -28.469241774 | 349.5 | 362.5 | 222.5 | 157774 | 304.86368543 | DE |
| 156 | -1250 | -83.3333333333 | 1500 | 1556 | 222.5 | 110204 | 569.91103392 | DE |
| 260 | -910 | -78.4482758621 | 1160 | 1655 | 222.5 | 91545 | 690.79212368 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 250 | 0 | 0.00 | 250.5 | 250.5 | 250 | 431034 |
| 1732123800 | 250 | -4 | -1.57 | 250 | 254.5 | 250 | 196025 |
| 1732037400 | 254 | -1 | -0.39 | 250.5 | 254 | 250.5 | 135770 |
| 1731951000 | 255 | -8 | -3.04 | 260.5 | 260.5 | 255 | 908 |
| 1731691800 | 263 | -5 | -1.87 | 266.5 | 266.5 | 256.5 | 18195 |
| 1731605400 | 268 | 10 | 3.88 | 252.5 | 268 | 250.5 | 44803 |
| 1731519000 | 258 | -1.5 | -0.58 | 260 | 269.5 | 250 | 16495 |
| 1731432600 | 259.5 | -4 | -1.52 | 269.5 | 270 | 258 | 41083 |
| 1731346200 | 263.5 | -6.5 | -2.41 | 263.5 | 269.5 | 263.5 | 12205 |
| 1731087000 | 270 | -8.5 | -3.05 | 278.5 | 278.5 | 270 | 96219 |
| 1731000600 | 278.5 | -2.5 | -0.89 | 286 | 287 | 278.5 | 16776 |
| 1730914200 | 281 | 1 | 0.36 | 286 | 286 | 271.5 | 5199 |
| 1730827800 | 280 | 3.5 | 1.27 | 285 | 286 | 275 | 21008 |
| 1730741400 | 276.5 | -5.5 | -1.95 | 285 | 285 | 270.5 | 12187 |
| 1730482200 | 282 | 1 | 0.36 | 285 | 285 | 274.5 | 25918 |
| 1730395800 | 281 | 3 | 1.08 | 285 | 285 | 277 | 11826 |
| 1730309400 | 278 | 9.5 | 3.54 | 280 | 282.5 | 274 | 338308 |
| 1730223000 | 268.5 | -9.5 | -3.42 | 275 | 280 | 267.5 | 24850 |
| 1730136600 | 278 | -5 | -1.77 | 284 | 290 | 278 | 902021 |
| 1729873800 | 283 | 6 | 2.17 | 284 | 284 | 276 | 127052 |
| 1729787400 | 277 | -3 | -1.07 | 276.5 | 279.5 | 273.5 | 85255 |
| 1729701000 | 280 | 5 | 1.82 | 284 | 284 | 272.5 | 13225 |
| 1729614600 | 275 | 18 | 7.00 | 259.5 | 280 | 259.5 | 264098 |
| 1729528200 | 257 | 1.5 | 0.59 | 246.5 | 259 | 246.5 | 42707 |
| 1729269000 | 255.5 | 3 | 1.19 | 251 | 257.5 | 251 | 19466 |
| 1729182600 | 252.5 | 0 | 0.00 | 246.5 | 252.5 | 246.5 | 3708 |
| 1729096200 | 252.5 | 0 | 0.00 | 250.5 | 252.5 | 250 | 31633 |
| 1729009800 | 252.5 | -7.5 | -2.88 | 253 | 255 | 250.5 | 8372 |
| 1728923400 | 260 | 19 | 7.88 | 245 | 260 | 242 | 139481 |
| 1728664200 | 241 | -4 | -1.63 | 245 | 245.5 | 235.5 | 49914 |
| 1728577800 | 245 | -2.5 | -1.01 | 245 | 245 | 245 | 8882 |
| 1728491400 | 247.5 | 2.5 | 1.02 | 250 | 256 | 247.5 | 405408 |
| 1728405000 | 245 | -8.5 | -3.35 | 250.5 | 251.5 | 245 | 36438 |
| 1728318600 | 253.5 | -0.5 | -0.20 | 254.5 | 255 | 253.5 | 238891 |
| 1728059400 | 254 | 4 | 1.60 | 252 | 264 | 250.5 | 24314 |
| 1727973000 | 250 | -2.5 | -0.99 | 254.5 | 255.5 | 250 | 1158903 |
| 1727886600 | 252.5 | 2.5 | 1.00 | 250.5 | 254 | 250 | 568674 |
| 1727800200 | 250 | -3 | -1.19 | 248 | 265 | 248 | 101723 |
| 1727713800 | 253 | 8 | 3.27 | 240.5 | 254.5 | 240 | 145927 |
| 1727454600 | 245 | 20 | 8.89 | 224 | 250 | 224 | 941444 |
| 1727368200 | 225 | -55 | -19.64 | 235 | 235 | 222.5 | 731776 |
| 1727281800 | 280 | -10 | -3.45 | 283.5 | 299.5 | 279 | 16270 |
| 1727195400 | 290 | 6 | 2.11 | 290 | 290 | 290 | 4615 |
| 1727109000 | 284 | 0.5 | 0.18 | 281.5 | 288.5 | 281.5 | 120338 |
| 1726849800 | 283.5 | -12.5 | -4.22 | 295 | 295 | 283.5 | 31119 |
| 1726763400 | 296 | -11 | -3.58 | 310.5 | 311.5 | 289 | 53425 |
| 1726677000 | 307 | -1 | -0.32 | 310.5 | 310.5 | 307 | 41552 |
| 1726590600 | 308 | -2 | -0.65 | 303.5 | 308 | 294 | 51535 |
| 1726504200 | 310 | -2 | -0.64 | 319 | 319 | 310 | 8170 |
| 1726245000 | 312 | 0 | 0.00 | 312 | 312 | 312 | 43585 |
| 1726158600 | 312 | -1 | -0.32 | 318.5 | 318.5 | 308.5 | 29200 |
| 1726072200 | 313 | 1 | 0.32 | 316.5 | 317 | 313 | 7805 |
| 1725985800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 2683 |
| 1725899400 | 312 | -7.5 | -2.35 | 312 | 313.5 | 305 | 43458 |
| 1725640200 | 319.5 | 1.5 | 0.47 | 315.5 | 319.5 | 315.5 | 27524 |
| 1725553800 | 318 | -18 | -5.36 | 336 | 336 | 310.5 | 121496 |
| 1725467400 | 336 | 5.5 | 1.66 | 331 | 338.5 | 330.5 | 11629 |
| 1725381000 | 330.5 | -9.5 | -2.79 | 330.5 | 330.5 | 330.5 | 577080 |
| 1725294600 | 340 | -2 | -0.58 | 330 | 341.5 | 330 | 20633 |
| 1725035400 | 342 | 2 | 0.59 | 341.5 | 342 | 334.5 | 45910 |
| 1724949000 | 340 | 0 | 0.00 | 341.5 | 341.5 | 335 | 48299 |
| 1724862600 | 340 | 0 | 0.00 | 342 | 342 | 333.5 | 29723 |
| 1724776200 | 340 | 2.5 | 0.74 | 342 | 342 | 336 | 16892 |
| 1724430600 | 337.5 | -0.5 | -0.15 | 338 | 339.5 | 335.5 | 16814 |
| 1724344200 | 338 | 0.5 | 0.15 | 340 | 340 | 338 | 309467 |
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
