Hot Features
プレミアム
Flutter Entertainment PLC (FLUT)
NYSE
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 | 3.98 | 3.79264341528 | 104.94 | 119.44 | 104.64 | 2954471 | 111.2140724 | CS |
| 4 | 10.41 | 10.5674550807 | 98.51 | 119.44 | 93.56 | 2825685 | 102.43168435 | CS |
| 12 | 1.18 | 1.09522925562 | 107.74 | 119.44 | 91.52 | 2969970 | 103.34852101 | CS |
| 26 | -110.65 | -50.3939518149 | 219.57 | 226.555 | 91.52 | 3396566 | 129.03260506 | CS |
| 52 | -157.6 | -59.1325228876 | 266.52 | 313.685 | 91.52 | 3024624 | 186.30032026 | CS |
| 156 | -103.08 | -48.6226415094 | 212 | 313.685 | 91.52 | 2144026 | 205.26984145 | CS |
| 260 | -103.08 | -48.6226415094 | 212 | 313.685 | 91.52 | 2144026 | 205.26984145 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781563200 | 108.98 | -1.67 | -1.51 | 109.76 | 111.57 | 106.56 | 2686271 |
| 1781304000 | 110.65 | -0.15 | -0.14 | 111.3 | 112.02 | 107.29 | 2188360 |
| 1781217600 | 110.8 | -2.14 | -1.89 | 111.51 | 115.335 | 109.55 | 2385490 |
| 1781131200 | 112.94 | 1.63 | 1.46 | 111.81 | 119.44 | 111.19 | 4602977 |
| 1781044800 | 111.31 | 6.36 | 6.06 | 104.94 | 112.415 | 104.64 | 2909256 |
| 1780958400 | 104.95 | 4.46 | 4.44 | 98.98 | 106.11 | 98.935 | 2917662 |
| 1780699200 | 100.49 | -0.34 | -0.34 | 102.34 | 103.325 | 99.63 | 2106898 |
| 1780612800 | 100.83 | 0.13 | 0.13 | 102.85 | 104.8 | 100.72 | 2348598 |
| 1780526400 | 100.7 | -1.29 | -1.26 | 99.98 | 101.9 | 99.32 | 4027560 |
| 1780440000 | 101.99 | -2.32 | -2.22 | 102.38 | 103.64 | 100.15 | 1949380 |
| 1780353600 | 104.31 | 7.33 | 7.56 | 99.04 | 104.75 | 98.98 | 4405865 |
| 1780094400 | 96.98 | 1.4 | 1.46 | 95.66 | 98.72 | 93.56 | 5619857 |
| 1780008000 | 95.58 | -0.17 | -0.18 | 94.63 | 96.56 | 93.67 | 1933023 |
| 1779921600 | 95.75 | 1.94 | 2.07 | 94.52 | 96.72 | 93.81 | 2902485 |
| 1779835200 | 93.81 | -3.57 | -3.67 | 97.1 | 97.1 | 93.57 | 2955070 |
| 1779489600 | 97.38 | 0.26 | 0.27 | 96.83 | 100.04 | 96.81 | 1677431 |
| 1779403200 | 97.12 | 0.37 | 0.38 | 94.95 | 97.715 | 93.76 | 1398243 |
| 1779316800 | 96.75 | -0.75 | -0.77 | 96.79 | 97.3999 | 94.3304 | 2625027 |
| 1779230400 | 97.5 | 0.21 | 0.22 | 98.51 | 99.63 | 96.47 | 2048561 |
| 1779144000 | 97.29 | 4.91 | 5.32 | 91.92 | 97.75 | 91.92 | 2003671 |
| 1778884800 | 92.38 | -1.47 | -1.57 | 94.2 | 94.55 | 91.52 | 2491134 |
| 1778798400 | 93.85 | -1.16 | -1.22 | 93.79 | 95.15 | 92.02 | 3211727 |
| 1778712000 | 95.01 | -0.95 | -0.99 | 94.53 | 96.01 | 92.22 | 2386727 |
| 1778625600 | 95.96 | 2 | 2.13 | 93.56 | 99.49 | 93.56 | 3628848 |
| 1778539200 | 93.96 | -7.23 | -7.14 | 97.94 | 98.69 | 93.58 | 4556037 |
| 1778280000 | 101.19 | -0.01 | -0.01 | 101.26 | 104.76 | 100.64 | 2897221 |
| 1778193600 | 101.2 | 2.09 | 2.11 | 101.74 | 104.8 | 98.14 | 5867748 |
| 1778107200 | 99.11 | -4.22 | -4.08 | 105.77 | 106.15 | 97.94 | 6997141 |
| 1778020800 | 103.33 | -1.12 | -1.07 | 103.76 | 104.7099 | 102.15 | 3206864 |
| 1777934400 | 104.45 | -1.68 | -1.58 | 106.13 | 108.69 | 104.22 | 3157677 |
| 1777675200 | 106.13 | -1.8 | -1.67 | 109.15 | 110.34 | 106 | 1590349 |
| 1777588800 | 107.93 | 0.33 | 0.31 | 107.43 | 108.79 | 105.855 | 3086326 |
| 1777502400 | 107.6 | -1.49 | -1.37 | 109.7 | 109.77 | 106.78 | 1472838 |
| 1777416000 | 109.09 | -1.84 | -1.66 | 109.85 | 111.09 | 106.98 | 3429202 |
| 1777329600 | 110.93 | -0.64 | -0.57 | 111.16 | 114.58 | 110.73 | 3704238 |
| 1777070400 | 111.57 | 5.52 | 5.21 | 105.84 | 112.8 | 105.275 | 3685240 |
| 1776984000 | 106.05 | -0.56 | -0.53 | 105.1 | 107.1399 | 104.07 | 1686839 |
| 1776897600 | 106.61 | -2.89 | -2.64 | 109.92 | 110.09 | 106.145 | 3390170 |
| 1776811200 | 109.5 | -0.13 | -0.12 | 109.57 | 111.695 | 108.365 | 2082976 |
| 1776724800 | 109.63 | -0.45 | -0.41 | 108.54 | 111.17 | 108.34 | 1680609 |
| 1776465600 | 110.08 | 1.02 | 0.94 | 112.45 | 112.7 | 108.971 | 5473785 |
| 1776379200 | 109.06 | -2.73 | -2.44 | 110.8 | 112.805 | 106.36 | 5427602 |
| 1776292800 | 111.79 | 5.03 | 4.71 | 108.695 | 112.395 | 108.39 | 1931404 |
| 1776206400 | 106.76 | 1.43 | 1.36 | 106.68 | 108.38 | 105.73 | 2579775 |
| 1776120000 | 105.33 | 2.95 | 2.88 | 100.87 | 106.62 | 100.05 | 2563290 |
| 1775860800 | 102.38 | -2.87 | -2.73 | 107.13 | 107.39 | 101.19 | 2711361 |
| 1775774400 | 105.25 | -4.26 | -3.89 | 107.09 | 107.38 | 102.37 | 3054967 |
| 1775688000 | 109.51 | 5.88 | 5.67 | 109.43 | 110.66 | 108.15 | 2638505 |
| 1775601600 | 103.63 | -1.04 | -0.99 | 104.15 | 106.2875 | 103.22 | 2176730 |
| 1775515200 | 104.67 | -1.71 | -1.61 | 106 | 107.13 | 102.88 | 1704220 |
| 1775169600 | 106.38 | 3.65 | 3.55 | 100.29 | 106.54 | 99.29 | 1946948 |
| 1775083200 | 102.73 | 0.78 | 0.77 | 103.48 | 103.91 | 100.525 | 2116016 |
| 1774996800 | 101.95 | 2.45 | 2.46 | 100.91 | 103.73 | 99.95 | 3496139 |
| 1774910400 | 99.5 | -1 | -1.00 | 100.06 | 102.46 | 98.875 | 2887660 |
| 1774651200 | 100.5 | -3.07 | -2.96 | 102.87 | 103.57 | 100.21 | 3094187 |
| 1774564800 | 103.57 | 0.17 | 0.16 | 102.22 | 105.23 | 102.01 | 2206605 |
| 1774478400 | 103.4 | -4.43 | -4.11 | 109.54 | 111.72 | 103.16 | 3870307 |
| 1774392000 | 107.83 | -1.55 | -1.42 | 107.74 | 109.29 | 105.5 | 2477141 |
| 1774305600 | 109.38 | 4.57 | 4.36 | 111.675 | 112.84 | 109.21 | 3181481 |
| 1774046400 | 104.81 | -1.6 | -1.50 | 105.88 | 107.15 | 103.855 | 3815760 |
| 1773960000 | 106.41 | -0.09 | -0.08 | 105.96 | 108.06 | 104.6 | 1725109 |
| 1773873600 | 106.5 | -2.75 | -2.52 | 108.01 | 110.13 | 106.5 | 2484076 |
| 1773787200 | 109.25 | 0.58 | 0.53 | 108.95 | 112.08 | 108.83 | 3246629 |
| 1773700800 | 108.67 | 0.3 | 0.28 | 106.54 | 109.58 | 104.975 | 2847659 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
