Hot Features
プレミアム
Pearson Plc (PSO)
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 | -0.225 | -1.40933291575 | 15.965 | 16.43 | 15.745 | 510952 | 16.18772226 | DR |
| 4 | -0.47 | -2.89944478717 | 16.21 | 16.43 | 15.745 | 370893 | 16.06145441 | DR |
| 12 | 2.23 | 16.5062916358 | 13.51 | 16.43 | 13.27 | 373641 | 15.36826061 | DR |
| 26 | 2.84 | 22.015503876 | 12.9 | 16.43 | 12.855 | 346294 | 14.36504827 | DR |
| 52 | 3.32 | 26.731078905 | 12.42 | 16.43 | 11.685 | 368651 | 13.33625078 | DR |
| 156 | 7.41 | 88.9555822329 | 8.33 | 16.43 | 8.045 | 398702 | 11.21260732 | DR |
| 260 | 7.53 | 91.7174177832 | 8.21 | 16.43 | 5.08 | 407254 | 9.9190231 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 15.74 | -0.36 | -2.24 | 15.89 | 15.91 | 15.74 | 395056 |
| 1736379600 | 16.1 | -0.24 | -1.47 | 16.05 | 16.129999 | 16.004999 | 485017 |
| 1736293200 | 16.34 | 0.32 | 2.00 | 16.27 | 16.43 | 16.114999 | 985918 |
| 1736206800 | 16.02 | 0.05 | 0.31 | 15.98 | 16.135 | 15.96 | 471082 |
| 1735947600 | 15.97 | -0.02 | -0.13 | 15.95 | 16.004999 | 15.91 | 150316 |
| 1735861200 | 15.99 | -0.13 | -0.81 | 16.1 | 16.129999 | 15.955 | 247882 |
| 1735688400 | 16.12 | 0.06 | 0.37 | 16.059999 | 16.195 | 16.059999 | 215616 |
| 1735602000 | 16.059999 | -0.15 | -0.93 | 16.1 | 16.11 | 15.98 | 197173 |
| 1735342800 | 16.21 | 0.05 | 0.31 | 16.16 | 16.23 | 16.114999 | 254453 |
| 1735256400 | 16.16 | 0 | 0.00 | 16.1 | 16.1695 | 16.1 | 158747 |
| 1735077840 | 16.16 | 0.22 | 1.38 | 16 | 16.165 | 16 | 122922 |
| 1734997200 | 15.94 | 0.01 | 0.06 | 15.87 | 15.98 | 15.79 | 348450 |
| 1734738000 | 15.93 | 0.11 | 0.70 | 15.76 | 15.98 | 15.76 | 773736 |
| 1734651600 | 15.82 | 0.01 | 0.06 | 15.88 | 15.895 | 15.78 | 461825 |
| 1734565200 | 15.81 | -0.34 | -2.11 | 16.16 | 16.2 | 15.79 | 506169 |
| 1734478800 | 16.149999 | 0.04 | 0.25 | 16.12 | 16.184999 | 16.064499 | 387723 |
| 1734392400 | 16.11 | 0.02 | 0.12 | 16.12 | 16.18 | 16.03 | 385103 |
| 1734133200 | 16.09 | 0.05 | 0.31 | 16.2 | 16.225 | 16.09 | 258409 |
| 1734046800 | 16.04 | -0.24 | -1.47 | 16.219999 | 16.29 | 16.04 | 351110 |
| 1733960400 | 16.28 | 0.56 | 3.56 | 16.219999 | 16.295 | 16.149999 | 366777 |
| 1733874000 | 15.72 | -0.11 | -0.69 | 15.72 | 15.75 | 15.59 | 468793 |
| 1733787600 | 15.83 | -0.07 | -0.44 | 15.94 | 16.004999 | 15.83 | 221074 |
| 1733528400 | 15.9 | -0.01 | -0.06 | 15.91 | 15.92 | 15.86 | 172574 |
| 1733442000 | 15.91 | 0.17 | 1.08 | 15.88 | 15.915 | 15.82 | 295880 |
| 1733355600 | 15.74 | 0.07 | 0.45 | 15.65 | 15.8 | 15.64 | 172498 |
| 1733269200 | 15.67 | -0.01 | -0.06 | 15.71 | 15.74 | 15.625 | 224422 |
| 1733182800 | 15.68 | 0.05 | 0.32 | 15.62 | 15.695 | 15.49 | 357456 |
| 1732917840 | 15.63 | 0.02 | 0.13 | 15.59 | 15.65 | 15.59 | 191123 |
| 1732750800 | 15.61 | 0.12 | 0.77 | 15.64 | 15.66 | 15.545 | 270349 |
| 1732664400 | 15.49 | 0.02 | 0.13 | 15.55 | 15.56 | 15.445 | 248998 |
| 1732578000 | 15.47 | 0.11 | 0.72 | 15.51 | 15.61 | 15.435 | 398937 |
| 1732318800 | 15.36 | 0.25 | 1.65 | 15.29 | 15.375 | 15.27 | 850422 |
| 1732232400 | 15.11 | 0.07 | 0.47 | 15.1 | 15.17 | 15.07 | 340369 |
| 1732146000 | 15.04 | -0.16 | -1.05 | 15.06 | 15.145 | 15 | 531410 |
| 1732059600 | 15.2 | -0.04 | -0.26 | 14.98 | 15.22 | 14.97 | 824629 |
| 1731973200 | 15.24 | 0.22 | 1.46 | 15.02 | 15.26 | 15.02 | 497604 |
| 1731714000 | 15.02 | -0.08 | -0.53 | 15.07 | 15.08 | 14.95 | 266884 |
| 1731627600 | 15.1 | 0.01 | 0.07 | 15.11 | 15.18 | 15.08 | 483720 |
| 1731541200 | 15.09 | -0.35 | -2.27 | 15.21 | 15.22 | 15.03 | 302643 |
| 1731454800 | 15.44 | -0.16 | -1.03 | 15.5 | 15.53 | 15.35 | 287981 |
| 1731368400 | 15.6 | 0.08 | 0.52 | 15.6 | 15.65 | 15.5506 | 271833 |
| 1731109200 | 15.52 | 0.17 | 1.11 | 15.38 | 15.54 | 15.37 | 331544 |
| 1731022800 | 15.35 | 0.08 | 0.52 | 15.38 | 15.45 | 15.275 | 426111 |
| 1730936400 | 15.27 | -0.13 | -0.84 | 15.22 | 15.295 | 15.03 | 442309 |
| 1730850000 | 15.4 | 0.5 | 3.36 | 15.21 | 15.42 | 15.21 | 443711 |
| 1730763600 | 14.9 | 0.02 | 0.13 | 14.89 | 14.98 | 14.855 | 570575 |
| 1730500800 | 14.88 | 0.28 | 1.92 | 14.91 | 14.97 | 14.8 | 728803 |
| 1730414400 | 14.6 | -0.06 | -0.41 | 14.71 | 14.73 | 14.575 | 655900 |
| 1730328000 | 14.66 | 0.15 | 1.03 | 14.6 | 14.775 | 14.6 | 658185 |
| 1730241600 | 14.51 | 0.61 | 4.39 | 14.29 | 14.52 | 14.235 | 513714 |
| 1730155200 | 13.9 | 0.38 | 2.81 | 13.78 | 13.91 | 13.74 | 419107 |
| 1729896000 | 13.52 | 0 | 0.00 | 13.48 | 13.595 | 13.455 | 237586 |
| 1729809600 | 13.52 | 0 | 0.00 | 13.61 | 13.63 | 13.46 | 373935 |
| 1729723200 | 13.52 | 0.17 | 1.27 | 13.46 | 13.52 | 13.45 | 239757 |
| 1729636800 | 13.35 | -0.02 | -0.15 | 13.28 | 13.36 | 13.27 | 174927 |
| 1729550400 | 13.37 | -0.15 | -1.11 | 13.45 | 13.46 | 13.365 | 157670 |
| 1729291200 | 13.52 | -0.07 | -0.52 | 13.51 | 13.535 | 13.465 | 215257 |
| 1729204800 | 13.59 | 0.16 | 1.19 | 13.54 | 13.625 | 13.535 | 245550 |
| 1729118400 | 13.43 | 0.02 | 0.15 | 13.43 | 13.495 | 13.4101 | 215670 |
| 1729032000 | 13.41 | -0.02 | -0.15 | 13.53 | 13.555 | 13.4 | 337790 |
| 1728945600 | 13.43 | 0.04 | 0.30 | 13.38 | 13.455 | 13.34 | 221132 |
| 1728686400 | 13.39 | 0.09 | 0.68 | 13.33 | 13.465 | 13.33 | 324592 |
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
