Hot Features
プレミアム
Lloyds Banking Group Plc (LYG)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.06 | 2.15827338129 | 2.78 | 2.84 | 2.71 | 8960173 | 2.76897326 | DR |
| 4 | -0.37 | -11.5264797508 | 3.21 | 3.24 | 2.71 | 10761250 | 2.8741605 | DR |
| 12 | -0.26 | -8.38709677419 | 3.1 | 3.24 | 2.71 | 10593224 | 2.99694582 | DR |
| 26 | 0.02 | 0.709219858156 | 2.82 | 3.24 | 2.67 | 10102448 | 2.94206502 | DR |
| 52 | 0.72 | 33.9622641509 | 2.12 | 3.24 | 2 | 9347446 | 2.68772028 | DR |
| 156 | 0.19 | 7.16981132075 | 2.65 | 3.24 | 1.7 | 10206108 | 2.38418103 | DR |
| 260 | -0.19 | -6.27062706271 | 3.03 | 3.6 | 1.17 | 9137744 | 2.28376978 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 2.83 | 0.07 | 2.54 | 2.81 | 2.84 | 2.81 | 6925041 |
| 1731627600 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.75 | 10249278 |
| 1731541200 | 2.75 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.74 | 12735157 |
| 1731454800 | 2.74 | -0.06 | -2.14 | 2.77 | 2.7799999 | 2.71 | 9184117 |
| 1731368400 | 2.8 | 0.07 | 2.56 | 2.7799999 | 2.81 | 2.7799999 | 5707271 |
| 1731109200 | 2.73 | -0.08 | -2.85 | 2.75 | 2.7599999 | 2.71 | 9637031 |
| 1731022800 | 2.81 | 0 | 0.00 | 2.83 | 2.85 | 2.8 | 8773692 |
| 1730936400 | 2.81 | -0.04 | -1.40 | 2.81 | 2.83 | 2.7799999 | 8633469 |
| 1730850000 | 2.85 | 0.02 | 0.71 | 2.84 | 2.86 | 2.82 | 10195909 |
| 1730763600 | 2.83 | 0.04 | 1.43 | 2.87 | 2.88 | 2.8 | 13407511 |
| 1730500800 | 2.79 | 0.04 | 1.45 | 2.81 | 2.85 | 2.79 | 9839473 |
| 1730414400 | 2.75 | -0.02 | -0.72 | 2.79 | 2.8 | 2.72 | 13173941 |
| 1730328000 | 2.77 | -0.04 | -1.42 | 2.82 | 2.85 | 2.7599999 | 15745596 |
| 1730241600 | 2.81 | -0.09 | -3.10 | 2.85 | 2.86 | 2.8 | 14942403 |
| 1730155200 | 2.9 | -0.05 | -1.69 | 2.87 | 2.94 | 2.87 | 14231798 |
| 1729896000 | 2.95 | -0.28 | -8.67 | 3.08 | 3.08 | 2.94 | 15711305 |
| 1729809600 | 3.23 | 0.07 | 2.22 | 3.21 | 3.24 | 3.18 | 10378010 |
| 1729723200 | 3.16 | -0.05 | -1.56 | 3.17 | 3.19 | 3.124 | 12695825 |
| 1729636800 | 3.21 | 0.03 | 0.94 | 3.19 | 3.22 | 3.18 | 8157773 |
| 1729550400 | 3.18 | -0.04 | -1.24 | 3.21 | 3.216 | 3.17 | 4900393 |
| 1729291200 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.18 | 4118837 |
| 1729204800 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2 | 3.17 | 4762648 |
| 1729118400 | 3.16 | 0.06 | 1.94 | 3.14 | 3.18 | 3.14 | 9278058 |
| 1729032000 | 3.1 | -0.01 | -0.32 | 3.11 | 3.13 | 3.09 | 11718342 |
| 1728945600 | 3.11 | 0 | 0.00 | 3.08 | 3.11 | 3.073 | 4339266 |
| 1728686400 | 3.11 | 0.03 | 0.97 | 3.08 | 3.12 | 3.0747 | 6195568 |
| 1728600000 | 3.08 | 0.02 | 0.65 | 3.08 | 3.09 | 3.06 | 9392799 |
| 1728513600 | 3.06 | 0.02 | 0.66 | 3.04 | 3.09 | 3.0339999 | 9891122 |
| 1728427200 | 3.04 | -0.03 | -0.98 | 3.04 | 3.05 | 3.0099999 | 7491227 |
| 1728340800 | 3.07 | -0.02 | -0.65 | 3.08 | 3.08 | 3.04 | 7640525 |
| 1728081600 | 3.09 | 0.1 | 3.34 | 3.0299999 | 3.09 | 3.0299999 | 10367065 |
| 1727995200 | 2.99 | -0.03 | -0.99 | 3 | 3.0099999 | 2.96 | 14171460 |
| 1727908800 | 3.02 | -0.04 | -1.31 | 3.04 | 3.06 | 3.02 | 10100027 |
| 1727822400 | 3.06 | -0.06 | -1.92 | 3.12 | 3.126 | 3.0301 | 30202647 |
| 1727736000 | 3.12 | -0.02 | -0.64 | 3.16 | 3.16 | 3.09 | 18255669 |
| 1727476800 | 3.14 | -0.03 | -0.95 | 3.17 | 3.18 | 3.13 | 8919676 |
| 1727390400 | 3.17 | 0.07 | 2.26 | 3.14 | 3.18 | 3.13 | 8673146 |
| 1727304000 | 3.1 | -0.05 | -1.59 | 3.14 | 3.1469999 | 3.075 | 9552364 |
| 1727217600 | 3.15 | 0.06 | 1.94 | 3.15 | 3.17 | 3.13 | 9903117 |
| 1727131200 | 3.09 | -0.02 | -0.64 | 3.1 | 3.11 | 3.075 | 14880352 |
| 1726872000 | 3.11 | 0.01 | 0.32 | 3.08 | 3.11 | 3.06 | 12122913 |
| 1726785600 | 3.1 | 0.03 | 0.98 | 3.09 | 3.12 | 3.07 | 8253027 |
| 1726699200 | 3.07 | 0.02 | 0.66 | 3.06 | 3.115 | 3.0339999 | 10738017 |
| 1726612800 | 3.05 | -0.03 | -0.97 | 3.08 | 3.09 | 3.04 | 8365832 |
| 1726526400 | 3.08 | 0.03 | 0.98 | 3.05 | 3.08 | 3.04 | 6787082 |
| 1726267200 | 3.05 | 0.02 | 0.66 | 3.04 | 3.05 | 3.0299999 | 8006708 |
| 1726180800 | 3.0299999 | -0.01 | -0.33 | 3.0099999 | 3.06 | 2.98 | 20849264 |
| 1726094400 | 3.04 | 0.09 | 3.05 | 2.96 | 3.04 | 2.92 | 22051526 |
| 1726008000 | 2.95 | -0.05 | -1.67 | 2.97 | 2.975 | 2.9 | 14789316 |
| 1725921600 | 3 | 0.07 | 2.39 | 2.97 | 3.0099999 | 2.96 | 9078568 |
| 1725662400 | 2.93 | -0.1 | -3.30 | 2.99 | 3.0099999 | 2.93 | 13869803 |
| 1725576000 | 3.0299999 | 0.06 | 2.02 | 3.04 | 3.05 | 3 | 9006868 |
| 1725489600 | 2.97 | 0.01 | 0.34 | 2.98 | 3.0099999 | 2.96 | 12877831 |
| 1725403200 | 2.96 | -0.1 | -3.27 | 2.99 | 3 | 2.95 | 12183156 |
| 1725057600 | 3.06 | 0 | 0.00 | 3.05 | 3.07 | 3.0341999 | 6826861 |
| 1724971200 | 3.06 | 0.03 | 0.99 | 3.06 | 3.07 | 3.0299999 | 7632134 |
| 1724884800 | 3.0299999 | -0.11 | -3.50 | 3.04 | 3.07 | 3.02 | 6592961 |
| 1724798400 | 3.14 | 0.03 | 0.96 | 3.11 | 3.14 | 3.1 | 6782535 |
| 1724712000 | 3.11 | -0.02 | -0.64 | 3.1 | 3.14 | 3.1 | 3106888 |
| 1724452800 | 3.13 | 0.09 | 2.96 | 3.06 | 3.13 | 3.06 | 11323669 |
| 1724366400 | 3.04 | 0.01 | 0.33 | 3.0099999 | 3.05 | 3.0099999 | 16810150 |
| 1724280000 | 3.0299999 | 0.05 | 1.68 | 3.0099999 | 3.04 | 2.99 | 7499208 |
| 1724193600 | 2.98 | -0.07 | -2.30 | 3 | 3.02 | 2.98 | 8171753 |
| 1724107200 | 3.05 | 0.03 | 0.99 | 3.02 | 3.06 | 3.0097 | 4453871 |
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
