
Whitbread Plc (WTB)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -77 | -2.79796511628 | 2752 | 2777 | 2637 | 927048 | 2680.74269175 | DE |
4 | -217 | -7.50345781466 | 2892 | 2925 | 2637 | 888963 | 2783.0765468 | DE |
12 | -197 | -6.85933147632 | 2872 | 3053 | 2637 | 816361 | 2864.39511701 | DE |
26 | -129 | -4.60057061341 | 2804 | 3352 | 2637 | 794574 | 2965.18453585 | DE |
52 | -798 | -22.9772530953 | 3473 | 3614 | 2637 | 939721 | 3027.55512207 | DE |
156 | -459 | -14.6458200383 | 3134 | 3714 | 2246 | 889991 | 3015.37628454 | DE |
260 | -2124 | -44.259220671 | 4799 | 4821 | 1805.5 | 880551 | 2975.98232634 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 2675 | -3 | -0.11 | 2675 | 2686 | 2663 | 1036290 |
1739813400 | 2678 | -5 | -0.19 | 2671 | 2687 | 2643 | 907885 |
1739554200 | 2683 | 19 | 0.71 | 2664 | 2683 | 2637 | 687552 |
1739467800 | 2664 | -80 | -2.92 | 2760 | 2777 | 2664 | 1498098 |
1739381400 | 2744 | 0 | 0.00 | 2752 | 2775 | 2738 | 505417 |
1739295000 | 2744 | -67 | -2.38 | 2809 | 2819 | 2706 | 806525 |
1739208600 | 2811 | 22 | 0.79 | 2796 | 2826 | 2791 | 1266651 |
1738949400 | 2789 | 22 | 0.80 | 2768 | 2789 | 2743 | 458088 |
1738863000 | 2767 | 9 | 0.33 | 2769 | 2806 | 2760 | 652937 |
1738776600 | 2758 | -12 | -0.43 | 2762 | 2766 | 2726 | 419949 |
1738690200 | 2770 | 4 | 0.14 | 2756 | 2780 | 2740 | 423024 |
1738603800 | 2766 | -47 | -1.67 | 2769 | 2783 | 2742 | 909132 |
1738344600 | 2813 | -36 | -1.26 | 2847 | 2863 | 2813 | 948792 |
1738258200 | 2849 | -68 | -2.33 | 2910 | 2920 | 2842 | 1096834 |
1738171800 | 2917 | 12 | 0.41 | 2902 | 2925 | 2902 | 420716 |
1738085400 | 2905 | 95 | 3.38 | 2815 | 2916 | 2809 | 486547 |
1737999000 | 2810 | -10 | -0.35 | 2826 | 2835 | 2805 | 953001 |
1737739800 | 2820 | -26 | -0.91 | 2851 | 2885 | 2806 | 1027604 |
1737653400 | 2846 | -26 | -0.91 | 2864 | 2870 | 2825 | 2356093 |
1737567000 | 2872 | -19 | -0.66 | 2892 | 2904 | 2855 | 918119 |
1737480600 | 2891 | -13 | -0.45 | 2896 | 2923 | 2890 | 2109940 |
1737394200 | 2904 | -14 | -0.48 | 2903 | 2931 | 2903 | 419176 |
1737135000 | 2918 | 17 | 0.59 | 2920 | 2943 | 2885 | 439564 |
1737048600 | 2901 | -71 | -2.39 | 3000 | 3053 | 2858 | 864972 |
1736962200 | 2972 | 128 | 4.50 | 2854 | 2976 | 2854 | 679383 |
1736875800 | 2844 | -21 | -0.73 | 2875 | 2893 | 2844 | 454184 |
1736789400 | 2865 | 3 | 0.10 | 2852 | 2866 | 2813 | 295796 |
1736530200 | 2862 | -38 | -1.31 | 2894 | 2916 | 2860 | 641441 |
1736443800 | 2900 | -5 | -0.17 | 2898 | 2908 | 2841 | 1422478 |
1736357400 | 2905 | -32 | -1.09 | 2937 | 2943 | 2857 | 1263568 |
1736271000 | 2937 | -25 | -0.84 | 2959 | 2970 | 2914 | 318130 |
1736184600 | 2962 | 31 | 1.06 | 2932 | 2976 | 2922 | 4840734 |
1735925400 | 2931 | -73 | -2.43 | 2991 | 3019 | 2926 | 286046 |
1735839000 | 3004 | 58 | 1.97 | 2944 | 3025 | 2943 | 371724 |
1735666200 | 2946 | 1 | 0.03 | 2916 | 2959 | 2916 | 116136 |
1735579800 | 2945 | 35 | 1.20 | 2885 | 2956 | 2885 | 335773 |
1735320600 | 2910 | -49 | -1.66 | 2943 | 2958 | 2903 | 367663 |
1735061400 | 2959 | 36 | 1.23 | 2935 | 2962 | 2927 | 110296 |
1734975000 | 2923 | 9 | 0.31 | 2898 | 2923 | 2880 | 460628 |
1734715800 | 2914 | 17 | 0.59 | 2887 | 2917 | 2859 | 1731291 |
1734629400 | 2897 | -14 | -0.48 | 2872 | 2899 | 2849 | 633037 |
1734543000 | 2911 | -5 | -0.17 | 2929 | 2940 | 2873 | 509039 |
1734456600 | 2916 | -26 | -0.88 | 2923 | 2936 | 2912 | 1360788 |
1734370200 | 2942 | 0 | 0.00 | 2924 | 2942 | 2906 | 335412 |
1734111000 | 2942 | -4 | -0.14 | 2946 | 2960 | 2936 | 886505 |
1734024600 | 2946 | 21 | 0.72 | 2928 | 2959 | 2907 | 769520 |
1733938200 | 2925 | -2 | -0.07 | 2911 | 2933 | 2895 | 826961 |
1733851800 | 2927 | 16 | 0.55 | 2902 | 2930 | 2900 | 330094 |
1733765400 | 2911 | -77 | -2.58 | 2981 | 2983 | 2908 | 527307 |
1733506200 | 2988 | 7 | 0.23 | 2979 | 2993 | 2963 | 597312 |
1733419800 | 2981 | 111 | 3.87 | 2870 | 2981 | 2870 | 576779 |
1733333400 | 2870 | 55 | 1.95 | 2826 | 2876 | 2808 | 956350 |
1733247000 | 2815 | 1 | 0.04 | 2824 | 2845 | 2809 | 925572 |
1733160600 | 2814 | -36 | -1.26 | 2840 | 2849 | 2808 | 434233 |
1732901400 | 2850 | 15 | 0.53 | 2829 | 2850 | 2820 | 374862 |
1732815000 | 2835 | -8 | -0.28 | 2847 | 2849 | 2808 | 689558 |
1732728600 | 2843 | -35 | -1.22 | 2872 | 2872 | 2836 | 491072 |
1732642200 | 2878 | -14 | -0.48 | 2879 | 2885 | 2848 | 771106 |
1732555800 | 2892 | -8 | -0.28 | 2920 | 2920 | 2812 | 1613306 |
1732296600 | 2900 | 25 | 0.87 | 2890 | 2912 | 2876 | 742699 |
1732210200 | 2875 | -6 | -0.21 | 2885 | 2886 | 2839 | 994877 |
1732123800 | 2881 | 0 | 0.00 | 2877 | 2893 | 2864 | 418770 |
1732037400 | 2881 | -35 | -1.20 | 2922 | 2936 | 2850 | 413182 |
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