Hot Features
プレミアム
Wynnstay Group Plc (WYN)
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 | 0 | 0 | 310 | 312.5 | 307.5 | 41481 | 308.15386878 | DE |
| 4 | 5 | 1.6393442623 | 305 | 325 | 305 | 32826 | 313.35744891 | DE |
| 12 | -25 | -7.46268656716 | 335 | 360 | 275 | 95867 | 325.84641074 | DE |
| 26 | -72.5 | -18.954248366 | 382.5 | 394 | 275 | 57282 | 334.06552381 | DE |
| 52 | -107.5 | -25.748502994 | 417.5 | 432.5 | 275 | 46497 | 345.07553176 | DE |
| 156 | -200 | -39.2156862745 | 510 | 651 | 275 | 31783 | 438.03837994 | DE |
| 260 | 17.5 | 5.98290598291 | 292.5 | 651 | 190 | 38236 | 398.19380173 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 310 | 0 | 0.00 | 310 | 310 | 310 | 7546 |
| 1732210200 | 310 | 2.5 | 0.81 | 307.5 | 312.5 | 307.5 | 13112 |
| 1732123800 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 70222 |
| 1732037400 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 5645 |
| 1731951000 | 307.5 | -2.5 | -0.81 | 312.5 | 312.5 | 307.5 | 77291 |
| 1731691800 | 310 | 0 | 0.00 | 310 | 312.5 | 310 | 41134 |
| 1731605400 | 310 | -7.5 | -2.36 | 317.5 | 317.5 | 305 | 103380 |
| 1731519000 | 317.5 | -5 | -1.55 | 320 | 320 | 317.5 | 11310 |
| 1731432600 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 20089 |
| 1731346200 | 322.5 | 5 | 1.57 | 317.5 | 322.5 | 317.5 | 18640 |
| 1731087000 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 21850 |
| 1731000600 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 22744 |
| 1730914200 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 16621 |
| 1730827800 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 27756 |
| 1730741400 | 317.5 | 2.5 | 0.79 | 315 | 317.5 | 315 | 23810 |
| 1730482200 | 315 | -2.5 | -0.79 | 315 | 325 | 312.5 | 59418 |
| 1730395800 | 317.5 | -7.5 | -2.31 | 325 | 325 | 315 | 25090 |
| 1730309400 | 325 | 12.5 | 4.00 | 312.5 | 325 | 312.5 | 20975 |
| 1730223000 | 312.5 | 2.5 | 0.81 | 310 | 312.5 | 310 | 14192 |
| 1730136600 | 310 | -7.5 | -2.36 | 317.5 | 317.5 | 310 | 18316 |
| 1729873800 | 317.5 | 12.5 | 4.10 | 305 | 317.5 | 305 | 44931 |
| 1729787400 | 305 | -7.5 | -2.40 | 312.5 | 312.5 | 305 | 37267 |
| 1729701000 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 55538 |
| 1729614600 | 312.5 | -2.5 | -0.79 | 312.5 | 312.5 | 312.5 | 10796 |
| 1729528200 | 315 | 5 | 1.61 | 312.5 | 317.5 | 312.5 | 21465 |
| 1729269000 | 310 | -5 | -1.59 | 315 | 315 | 310 | 45172 |
| 1729182600 | 315 | -7.5 | -2.33 | 322.5 | 322.5 | 315 | 69784 |
| 1729096200 | 322.5 | -5 | -1.53 | 327.5 | 327.5 | 322.5 | 13922 |
| 1729009800 | 327.5 | -10 | -2.96 | 337.5 | 337.5 | 327.5 | 32163 |
| 1728923400 | 337.5 | 7.5 | 2.27 | 330 | 337.5 | 330 | 990365 |
| 1728664200 | 330 | 2.5 | 0.76 | 327.5 | 337.5 | 327.5 | 1924928 |
| 1728577800 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 42108 |
| 1728491400 | 327.5 | 5 | 1.55 | 322.5 | 327.5 | 322.5 | 25556 |
| 1728405000 | 322.5 | 5 | 1.57 | 317.5 | 322.5 | 317.5 | 32104 |
| 1728318600 | 317.5 | 7.5 | 2.42 | 310 | 317.5 | 310 | 10945 |
| 1728059400 | 310 | 5 | 1.64 | 305 | 310 | 305 | 198127 |
| 1727973000 | 305 | 5 | 1.67 | 300 | 305 | 300 | 75748 |
| 1727886600 | 300 | -20 | -6.25 | 275 | 300 | 275 | 536370 |
| 1727800200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 42253 |
| 1727713800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 63727 |
| 1727454600 | 320 | -5 | -1.54 | 325 | 325 | 312.5 | 57458 |
| 1727368200 | 325 | -5 | -1.52 | 327.5 | 330 | 325 | 28561 |
| 1727281800 | 330 | -2.5 | -0.75 | 332.5 | 332.5 | 330 | 68290 |
| 1727195400 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 17555 |
| 1727109000 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 11841 |
| 1726849800 | 332.5 | 2.5 | 0.76 | 330 | 332.5 | 330 | 26442 |
| 1726763400 | 330 | 0 | 0.00 | 330 | 330 | 330 | 15778 |
| 1726677000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 1788 |
| 1726590600 | 330 | -2.5 | -0.75 | 332.5 | 332.5 | 330 | 20071 |
| 1726504200 | 332.5 | -2.5 | -0.75 | 335 | 335 | 332.5 | 39325 |
| 1726245000 | 335 | 0 | 0.00 | 335 | 335 | 335 | 17336 |
| 1726158600 | 335 | 7.5 | 2.29 | 327.5 | 337.5 | 327.5 | 39343 |
| 1726072200 | 327.5 | -15 | -4.38 | 342.5 | 342.5 | 325 | 147964 |
| 1725985800 | 342.5 | -5 | -1.44 | 347.5 | 347.5 | 342.5 | 51479 |
| 1725899400 | 347.5 | 5 | 1.46 | 342.5 | 347.5 | 337.5 | 44266 |
| 1725640200 | 342.5 | -17.5 | -4.86 | 360 | 360 | 342.5 | 58166 |
| 1725553800 | 360 | 7.5 | 2.13 | 352.5 | 360 | 352.5 | 78100 |
| 1725467400 | 352.5 | 7.5 | 2.17 | 342.5 | 352.5 | 340 | 84683 |
| 1725381000 | 345 | 5 | 1.47 | 342.5 | 350 | 342.5 | 49873 |
| 1725294600 | 340 | -2.5 | -0.73 | 342.5 | 342.5 | 340 | 28867 |
| 1725035400 | 342.5 | 7.5 | 2.24 | 335 | 342.5 | 335 | 47259 |
| 1724949000 | 335 | 0 | 0.00 | 335 | 335 | 332.5 | 27734 |
| 1724862600 | 335 | -10 | -2.90 | 345 | 345 | 335 | 50356 |
| 1724776200 | 345 | -2.5 | -0.72 | 347.5 | 347.5 | 345 | 6610 |
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
