
Xphlppines 1c $ (XPHI)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 1.4484999 | 0.01 | 0.77 | 1.453 | 1.4535 | 1.443 | 3 |
1739813400 | 1.4375 | -0.01 | -0.69 | 1.431 | 1.455 | 1.422 | 264099 |
1739554200 | 1.4475 | -0.02 | -1.09 | 1.453 | 1.482 | 1.431 | 5507 |
1739467800 | 1.4635 | 0.03 | 2.20 | 1.453 | 1.47 | 1.4355 | 1247 |
1739381400 | 1.432 | 0.01 | 0.39 | 1.425 | 1.4585 | 1.424 | 7000 |
1739295000 | 1.4265 | -0.01 | -0.87 | 1.428 | 1.456 | 1.4195 | 324568 |
1739208600 | 1.439 | -0.02 | -1.17 | 1.44 | 1.458 | 1.426 | 17701 |
1738949400 | 1.456 | -0.04 | -2.61 | 1.459 | 1.482 | 1.4504999 | 48404 |
1738863000 | 1.495 | 0 | 0.00 | 1.495 | 1.495 | 1.495 | 0 |
1738776600 | 1.495 | 0.04 | 2.47 | 1.495 | 1.516 | 1.4815 | 20974 |
1738690200 | 1.459 | 0.06 | 4.48 | 1.445 | 1.4845 | 1.4384999 | 17857 |
1738603800 | 1.3965 | -0.01 | -0.43 | 1.387 | 1.4195 | 1.372 | 2100 |
1738344600 | 1.4025 | -0.03 | -1.82 | 1.401 | 1.428 | 1.373 | 2151 |
1738258200 | 1.4285 | -0.01 | -0.83 | 1.4285 | 1.4285 | 1.4285 | 0 |
1738171800 | 1.4404999 | 0.01 | 0.70 | 1.422 | 1.4575 | 1.422 | 50 |
1738085400 | 1.4305 | -0.01 | -0.69 | 1.438 | 1.457 | 1.412 | 100200 |
1737999000 | 1.4404999 | -0.03 | -2.17 | 1.457 | 1.4585 | 1.433 | 12322 |
1737739800 | 1.4725 | -0.01 | -0.74 | 1.4725 | 1.4725 | 1.4725 | 0 |
1737653400 | 1.4835 | 0.01 | 0.71 | 1.4835 | 1.4835 | 1.4835 | 6957 |
1737567000 | 1.473 | -0.01 | -0.91 | 1.482 | 1.5175 | 1.469 | 9500 |
1737480600 | 1.4865 | -0 | -0.27 | 1.488 | 1.5155 | 1.473 | 22392 |
1737394200 | 1.4905 | 0 | 0.00 | 1.498 | 1.498 | 1.489 | 6926 |
1737135000 | 1.4905 | 0.02 | 1.15 | 1.4905 | 1.4905 | 1.4905 | 0 |
1737048600 | 1.4735 | -0 | -0.20 | 1.469 | 1.5095 | 1.467 | 122890 |
1736962200 | 1.4765 | 0.02 | 1.62 | 1.4765 | 1.4765 | 1.4765 | 0 |
1736875800 | 1.453 | -0.02 | -1.59 | 1.471 | 1.476 | 1.452 | 447102 |
1736789400 | 1.4765 | -0.02 | -1.24 | 1.4765 | 1.4765 | 1.4765 | 0 |
1736530200 | 1.495 | -0.01 | -0.89 | 1.495 | 1.495 | 1.495 | 10500 |
1736443800 | 1.5085 | 0.01 | 0.53 | 1.5085 | 1.5085 | 1.5085 | 0 |
1736357400 | 1.5005 | -0.03 | -1.96 | 1.491 | 1.5195 | 1.491 | 12925 |
1736271000 | 1.5305 | -0.02 | -1.19 | 1.535 | 1.556 | 1.5109999 | 491575 |
1736184600 | 1.549 | 0.01 | 0.94 | 1.549 | 1.549 | 1.549 | 0 |
1735925400 | 1.5345 | 0.02 | 1.29 | 1.538 | 1.556 | 1.514 | 4000 |
1735839000 | 1.5149999 | 0.02 | 1.03 | 1.5149999 | 1.5149999 | 1.5149999 | 0 |
1735666200 | 1.4995 | 0 | 0.00 | 1.4995 | 1.4995 | 1.4995 | 0 |
1735579800 | 1.4995 | -0.01 | -0.50 | 1.4995 | 1.4995 | 1.4995 | 0 |
1735320600 | 1.5069999 | 0.01 | 0.70 | 1.5069999 | 1.5069999 | 1.5069999 | 1437 |
1735061400 | 1.4965 | 0 | 0.00 | 1.4965 | 1.4965 | 1.4965 | 0 |
1734975000 | 1.4965 | 0.01 | 0.98 | 1.488 | 1.5225 | 1.4795 | 6800 |
1734715800 | 1.482 | 0.02 | 1.09 | 1.482 | 1.482 | 1.482 | 0 |
1734629400 | 1.466 | -0.02 | -1.25 | 1.468 | 1.5055 | 1.452 | 132318 |
1734543000 | 1.4845 | -0.01 | -0.54 | 1.4845 | 1.4845 | 1.4845 | 0 |
1734456600 | 1.4925 | -0.03 | -1.71 | 1.499 | 1.512 | 1.4865 | 54900 |
1734370200 | 1.5185 | 0 | 0.07 | 1.5185 | 1.5185 | 1.5185 | 0 |
1734111000 | 1.5175 | -0.02 | -1.33 | 1.523 | 1.539 | 1.5129999 | 5098 |
1734024600 | 1.538 | -0.01 | -0.52 | 1.554 | 1.554 | 1.5185 | 71912 |
1733938200 | 1.546 | -0.01 | -0.51 | 1.546 | 1.546 | 1.546 | 0 |
1733851800 | 1.554 | -0 | -0.26 | 1.578 | 1.586 | 1.553 | 718 |
1733765400 | 1.558 | -0.01 | -0.42 | 1.56 | 1.592 | 1.5555 | 74708 |
1733506200 | 1.5645 | -0.01 | -0.32 | 1.565 | 1.5875 | 1.5595 | 3200 |
1733419800 | 1.5694999 | 0.01 | 0.45 | 1.564 | 1.5805 | 1.564 | 2450 |
1733333400 | 1.5625 | 0.01 | 0.77 | 1.583 | 1.5855 | 1.5525 | 402239 |
1733247000 | 1.5505 | -0.01 | -0.55 | 1.561 | 1.574 | 1.5195 | 410019 |
1733160600 | 1.559 | 0.03 | 1.96 | 1.559 | 1.559 | 1.559 | 0 |
1732901400 | 1.529 | -0.01 | -0.52 | 1.537 | 1.5465 | 1.5029999 | 221 |
1732815000 | 1.537 | 0 | 0.16 | 1.524 | 1.537 | 1.524 | 5419 |
1732728600 | 1.5345 | -0.03 | -1.98 | 1.545 | 1.555 | 1.5325 | 21275 |
1732642200 | 1.5654999 | 0 | 0.10 | 1.559 | 1.586 | 1.5445 | 432551 |
1732555800 | 1.564 | 0.01 | 0.61 | 1.567 | 1.5985 | 1.544 | 22006 |
1732296600 | 1.5545 | -0.02 | -1.14 | 1.559 | 1.5855 | 1.55 | 21703 |
1732210200 | 1.5725 | 0 | 0.13 | 1.5725 | 1.5725 | 1.5725 | 8000 |
1732123800 | 1.5705 | 0.01 | 0.71 | 1.561 | 1.592 | 1.5515 | 164292 |
1732037400 | 1.5595 | 0.02 | 1.04 | 1.562 | 1.572 | 1.531 | 6890 |
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