Hot Features
プレミアム
Standard Life Plc (1BF)
TG
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 | 0.235 | 2.61111111111 | 9 | 9.49 | 8.86 | 6274 | 9.29570704 | DE |
| 4 | 0.235 | 2.61111111111 | 9 | 9.49 | 8.645 | 7956 | 9.11704796 | DE |
| 12 | 1.33 | 16.8247944339 | 7.905 | 9.49 | 7.65 | 10626 | 8.63552881 | DE |
| 26 | 1.145 | 14.1532756489 | 8.09 | 9.49 | 7.425 | 12547 | 8.51091782 | DE |
| 52 | 1.485 | 19.1612903226 | 7.75 | 9.49 | 7.2 | 9910 | 8.19678302 | DE |
| 156 | 3.135 | 51.393442623 | 6.1 | 9.49 | 5 | 8906 | 7.02921144 | DE |
| 260 | 3.135 | 51.393442623 | 6.1 | 9.49 | 5 | 8906 | 7.02921144 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781727900 | 9.33 | 0.13 | 1.36 | 9.315 | 9.365 | 9.205 | 4443 |
| 1781641500 | 9.205 | -0.25 | -2.64 | 9.49 | 9.49 | 9.205 | 1410 |
| 1781555100 | 9.455 | 0.18 | 1.89 | 9.4 | 9.455 | 9.205 | 16361 |
| 1781295900 | 9.2799999 | 0.03 | 0.32 | 9.275 | 9.3249999 | 9.14 | 2505 |
| 1781209500 | 9.25 | 0.38 | 4.28 | 9.01 | 9.25 | 9.01 | 6009 |
| 1781123100 | 8.8699999 | -0.24 | -2.58 | 9 | 9.115 | 8.86 | 5084 |
| 1781036700 | 9.105 | 0.29 | 3.23 | 8.92 | 9.135 | 8.9149999 | 7462 |
| 1780950300 | 8.82 | 0.12 | 1.38 | 8.755 | 8.97 | 8.645 | 9995 |
| 1780691100 | 8.6999999 | -0.11 | -1.19 | 8.7899999 | 8.925 | 8.6999999 | 8379 |
| 1780604700 | 8.805 | -0.03 | -0.28 | 8.81 | 8.91 | 8.755 | 3470 |
| 1780518300 | 8.83 | -0.18 | -2.00 | 9.07 | 9.07 | 8.645 | 5488 |
| 1780431900 | 9.01 | -0.03 | -0.33 | 9.055 | 9.055 | 8.8 | 10063 |
| 1780345500 | 9.0399999 | -0.09 | -0.93 | 9.24 | 9.2449999 | 8.72 | 16833 |
| 1780086300 | 9.125 | -0.02 | -0.22 | 9.3 | 9.46 | 9.01 | 8404 |
| 1779999900 | 9.145 | -0.1 | -1.08 | 9.365 | 9.365 | 9.145 | 7376 |
| 1779913500 | 9.2449999 | -0.1 | -1.07 | 9.2899999 | 9.4149999 | 9.235 | 6971 |
| 1779827100 | 9.345 | 0.07 | 0.75 | 9.235 | 9.395 | 9.18 | 7027 |
| 1779740700 | 9.275 | -0.01 | -0.05 | 9.385 | 9.455 | 9.26 | 3684 |
| 1779481500 | 9.2799999 | 0.08 | 0.87 | 9.33 | 9.33 | 9.145 | 5992 |
| 1779395100 | 9.1999999 | 0.08 | 0.93 | 9.105 | 9.315 | 9.105 | 20126 |
| 1779308700 | 9.115 | 0.08 | 0.89 | 9 | 9.15 | 9 | 6487 |
| 1779222300 | 9.035 | 0.03 | 0.33 | 9.145 | 9.215 | 9 | 6098 |
| 1779135900 | 9.005 | 0.11 | 1.24 | 8.7449999 | 9.14 | 8.7449999 | 17298 |
| 1778876700 | 8.895 | -0.08 | -0.84 | 8.7449999 | 9.055 | 8.7449999 | 10051 |
| 1778790300 | 8.97 | 0.25 | 2.87 | 8.72 | 9 | 8.72 | 5317 |
| 1778703900 | 8.72 | 0.08 | 0.87 | 8.69 | 8.72 | 8.52 | 5955 |
| 1778617500 | 8.645 | -0.41 | -4.53 | 8.9 | 8.965 | 8.645 | 4581 |
| 1778531100 | 9.055 | 0.16 | 1.80 | 8.945 | 9.085 | 8.85 | 7257 |
| 1778271900 | 8.895 | -0.09 | -0.95 | 8.88 | 8.93 | 8.705 | 3351 |
| 1778185500 | 8.98 | 0.07 | 0.73 | 8.82 | 9.07 | 8.82 | 2740 |
| 1778099100 | 8.9149999 | 0.15 | 1.71 | 8.715 | 8.955 | 8.715 | 3005 |
| 1778012700 | 8.765 | -0.21 | -2.29 | 8.755 | 8.855 | 8.725 | 3923 |
| 1777926300 | 8.97 | 0.18 | 1.99 | 9.0749999 | 9.13 | 8.77 | 3630 |
| 1777580700 | 8.795 | 0.12 | 1.32 | 8.75 | 8.855 | 8.57 | 3974 |
| 1777494300 | 8.68 | -0.3 | -3.29 | 8.925 | 8.93 | 8.68 | 4862 |
| 1777407900 | 8.975 | -0.02 | -0.17 | 8.865 | 9.0299999 | 8.8249999 | 15760 |
| 1777321500 | 8.99 | 0.2 | 2.22 | 8.725 | 9.035 | 8.725 | 5314 |
| 1777062300 | 8.795 | 0.06 | 0.69 | 8.9499999 | 8.985 | 8.755 | 4687 |
| 1776975900 | 8.735 | -0.3 | -3.32 | 8.9 | 9.14 | 8.735 | 13439 |
| 1776889500 | 9.035 | 0.27 | 3.08 | 8.805 | 9.085 | 8.805 | 9151 |
| 1776803100 | 8.765 | 0 | 0.00 | 8.7799999 | 9.09 | 8.6999999 | 14755 |
| 1776716700 | 8.765 | 0.16 | 1.86 | 8.72 | 8.765 | 8.675 | 676 |
| 1776457500 | 8.605 | -0.06 | -0.64 | 8.7799999 | 8.85 | 8.545 | 11301 |
| 1776371100 | 8.66 | 0.48 | 5.87 | 8.3699999 | 8.72 | 8.32 | 65542 |
| 1776284700 | 8.18 | -0.03 | -0.30 | 8.25 | 8.565 | 8.18 | 11708 |
| 1776198300 | 8.205 | -0.01 | -0.12 | 8.24 | 8.305 | 8.1999999 | 9001 |
| 1776111900 | 8.215 | 0 | 0.06 | 8.1 | 8.215 | 8.005 | 5472 |
| 1775852700 | 8.21 | -0.15 | -1.74 | 8.23 | 8.32 | 8.06 | 10295 |
| 1775766300 | 8.355 | -0.2 | -2.34 | 8.395 | 8.395 | 8.1 | 14370 |
| 1775679900 | 8.555 | 0.43 | 5.29 | 8.3 | 8.68 | 8.265 | 22721 |
| 1775593500 | 8.125 | 0.01 | 0.12 | 8.105 | 8.315 | 8.065 | 12022 |
| 1775161500 | 8.115 | -0.28 | -3.28 | 8.26 | 8.26 | 8.065 | 7244 |
| 1775075100 | 8.39 | 0.44 | 5.47 | 8.065 | 8.5 | 7.985 | 17082 |
| 1774988700 | 7.955 | -0.03 | -0.31 | 8 | 8 | 7.81 | 35196 |
| 1774902300 | 7.98 | 0.26 | 3.37 | 7.79 | 7.98 | 7.65 | 17376 |
| 1774646700 | 7.72 | -0.15 | -1.91 | 7.82 | 7.945 | 7.65 | 13805 |
| 1774560300 | 7.87 | -0.2 | -2.48 | 8.015 | 8.015 | 7.855 | 22031 |
| 1774473900 | 8.07 | 0.28 | 3.59 | 7.905 | 8.105 | 7.755 | 25049 |
| 1774387500 | 7.79 | -0.07 | -0.89 | 7.845 | 7.885 | 7.53 | 23734 |
| 1774301100 | 7.86 | 0.16 | 2.08 | 7.695 | 7.885 | 7.425 | 30507 |
| 1774041900 | 7.7 | -0.48 | -5.81 | 8.115 | 8.115 | 7.475 | 55243 |
| 1773955500 | 8.175 | -0.06 | -0.67 | 8.25 | 8.2899999 | 7.8 | 35270 |
| 1773869100 | 8.23 | 0.05 | 0.67 | 8.1549999 | 8.36 | 8.15 | 16096 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
