Hot Features
プレミアム
BP plc (BPE5)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.2075 | -4.3278756909 | 4.7945 | 4.8055 | 4.5 | 361269 | 4.63358091 | DE |
| 4 | -0.0925 | -1.97670691313 | 4.6795 | 4.852 | 4.5 | 452831 | 4.6669637 | DE |
| 12 | -0.0425 | -0.91802570472 | 4.6295 | 5.077 | 4.3499999 | 568333 | 4.68448491 | DE |
| 26 | -0.914 | -16.6151608798 | 5.501 | 5.799 | 4.3499999 | 480701 | 4.89658581 | DE |
| 52 | -0.797 | -14.8031203566 | 5.384 | 6.339 | 4.3499999 | 505567 | 5.31914851 | DE |
| 156 | 0.769 | 20.1414353064 | 3.818 | 6.48 | 3.746 | 951304 | 5.12837986 | DE |
| 260 | -1.059 | -18.7566418704 | 5.646 | 6.48 | 2.1045 | 1613298 | 4.03327176 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.578 | -0 | -0.10 | 4.58 | 4.5995 | 4.5 | 466056 |
| 1734643620 | 4.5824999 | -0.02 | -0.38 | 4.5904999 | 4.633 | 4.5795 | 353187 |
| 1734557220 | 4.5999999 | -0.03 | -0.64 | 4.6239999 | 4.6745 | 4.5999999 | 286292 |
| 1734470820 | 4.6295 | 0.01 | 0.21 | 4.6205 | 4.6325 | 4.585 | 409521 |
| 1734384420 | 4.62 | -0.14 | -2.86 | 4.7505 | 4.7634999 | 4.62 | 466082 |
| 1734125220 | 4.756 | -0.05 | -0.94 | 4.7945 | 4.8055 | 4.7264999 | 291263 |
| 1734038820 | 4.801 | -0.02 | -0.49 | 4.8045 | 4.852 | 4.7859999 | 368544 |
| 1733952420 | 4.8244999 | 0.07 | 1.39 | 4.7725 | 4.8285 | 4.7525 | 349422 |
| 1733866020 | 4.7585 | 0.01 | 0.21 | 4.7595 | 4.8034999 | 4.74 | 492757 |
| 1733779620 | 4.7485 | 0.2 | 4.39 | 4.5205 | 4.7995 | 4.5205 | 1176972 |
| 1733520420 | 4.549 | -0.06 | -1.24 | 4.586 | 4.636 | 4.53 | 519046 |
| 1733434020 | 4.606 | -0.02 | -0.34 | 4.6395 | 4.68 | 4.57 | 495223 |
| 1733347620 | 4.6215 | -0.04 | -0.78 | 4.672 | 4.726 | 4.611 | 581270 |
| 1733261220 | 4.658 | 0.05 | 1.14 | 4.6045 | 4.6985 | 4.5945 | 418712 |
| 1733174820 | 4.6055 | -0.02 | -0.43 | 4.628 | 4.6455 | 4.5705 | 322112 |
| 1732915620 | 4.6255 | 0.02 | 0.34 | 4.6304999 | 4.646 | 4.5999999 | 277998 |
| 1732829220 | 4.61 | 0.03 | 0.61 | 4.62 | 4.6399999 | 4.5805 | 146794 |
| 1732742820 | 4.582 | -0.03 | -0.61 | 4.5904999 | 4.6245 | 4.5765 | 243023 |
| 1732656420 | 4.61 | -0.05 | -1.04 | 4.6304999 | 4.657 | 4.5915 | 799684 |
| 1732570020 | 4.6585 | -0.08 | -1.66 | 4.7474999 | 4.7595 | 4.6464999 | 406063 |
| 1732310820 | 4.737 | 0.09 | 1.85 | 4.6795 | 4.7394999 | 4.6639999 | 652645 |
| 1732224420 | 4.651 | 0.07 | 1.55 | 4.6005 | 4.6885 | 4.5875 | 732718 |
| 1732138020 | 4.58 | -0.03 | -0.74 | 4.605 | 4.61 | 4.5575 | 205509 |
| 1732051620 | 4.614 | -0.04 | -0.77 | 4.6384999 | 4.66 | 4.5505 | 238121 |
| 1731965220 | 4.65 | 0.06 | 1.34 | 4.6095 | 4.65 | 4.5795 | 375638 |
| 1731705960 | 4.5885 | 0.02 | 0.40 | 4.58 | 4.63 | 4.5374999 | 380628 |
| 1731619560 | 4.57 | 0.06 | 1.38 | 4.4875 | 4.5984999 | 4.4745 | 484373 |
| 1731533160 | 4.508 | 0.08 | 1.74 | 4.4204999 | 4.5355 | 4.3499999 | 910816 |
| 1731446820 | 4.431 | -0.08 | -1.75 | 4.5025 | 4.5199999 | 4.4085 | 769981 |
| 1731360420 | 4.51 | -0.02 | -0.35 | 4.5005 | 4.55 | 4.5005 | 604312 |
| 1731101220 | 4.526 | -0.07 | -1.61 | 4.6095 | 4.6095 | 4.4845 | 979324 |
| 1731014760 | 4.5999999 | -0.08 | -1.79 | 4.639 | 4.66 | 4.5505 | 553927 |
| 1730928360 | 4.684 | 0.11 | 2.43 | 4.6195 | 4.7195 | 4.5904999 | 1011944 |
| 1730841960 | 4.573 | -0 | -0.03 | 4.5705 | 4.6079999 | 4.5454999 | 389323 |
| 1730755560 | 4.5744999 | 0.05 | 1.06 | 4.5599999 | 4.5895 | 4.54 | 414427 |
| 1730496360 | 4.5265 | 0.02 | 0.49 | 4.5005 | 4.59 | 4.5005 | 444940 |
| 1730409960 | 4.5045 | 0.02 | 0.55 | 4.469 | 4.5095 | 4.4515 | 966319 |
| 1730323560 | 4.48 | -0.08 | -1.77 | 4.57 | 4.57 | 4.4654999 | 1571119 |
| 1730237160 | 4.5605 | -0.25 | -5.22 | 4.8085 | 4.8644999 | 4.555 | 2788512 |
| 1730150760 | 4.8114999 | -0.07 | -1.34 | 4.7699999 | 4.8194999 | 4.719 | 458108 |
| 1729888020 | 4.877 | 0.05 | 0.97 | 4.8105 | 4.8825 | 4.8105 | 299950 |
| 1729801560 | 4.83 | -0.01 | -0.16 | 4.8505 | 4.928 | 4.8259999 | 528729 |
| 1729715160 | 4.8375 | -0.05 | -1.10 | 4.8945 | 4.9 | 4.83 | 351929 |
| 1729628760 | 4.8915 | 0.02 | 0.32 | 4.872 | 4.8955 | 4.836 | 204222 |
| 1729542360 | 4.876 | 0.04 | 0.89 | 4.8295 | 4.899 | 4.8205 | 491656 |
| 1729283160 | 4.833 | 0.01 | 0.18 | 4.8244999 | 4.8895 | 4.783 | 643181 |
| 1729196760 | 4.8244999 | 0.06 | 1.20 | 4.7535 | 4.8244999 | 4.746 | 216133 |
| 1729110360 | 4.7675 | 0.04 | 0.79 | 4.7184999 | 4.7939999 | 4.718 | 342680 |
| 1729023960 | 4.73 | -0.2 | -4.05 | 4.91 | 4.91 | 4.6624999 | 1038590 |
| 1728937620 | 4.9295 | 0.03 | 0.63 | 4.9005 | 4.9295 | 4.86 | 559720 |
| 1728678360 | 4.8985 | -0.02 | -0.47 | 4.9395 | 4.9494999 | 4.84 | 349418 |
| 1728591960 | 4.9215 | 0.02 | 0.50 | 4.9005 | 4.9494999 | 4.865 | 289329 |
| 1728505560 | 4.897 | 0.02 | 0.34 | 4.8605 | 4.91 | 4.8085 | 387927 |
| 1728419160 | 4.8804999 | -0.2 | -3.87 | 5.0229999 | 5.034 | 4.8484999 | 421104 |
| 1728332760 | 5.077 | 0.09 | 1.71 | 5.0119999 | 5.077 | 4.9894999 | 618771 |
| 1728073560 | 4.9915 | 0.12 | 2.46 | 4.899 | 5.0149999 | 4.8905 | 939808 |
| 1727987220 | 4.8715 | -0.04 | -0.91 | 4.913 | 4.9295 | 4.82 | 213312 |
| 1727900820 | 4.916 | 0.06 | 1.26 | 4.851 | 4.9615 | 4.8475 | 835040 |
| 1727814420 | 4.855 | 0.13 | 2.82 | 4.7314999 | 4.8975 | 4.651 | 986663 |
| 1727728020 | 4.722 | 0.02 | 0.48 | 4.7005 | 4.743 | 4.66 | 523695 |
| 1727468760 | 4.6994999 | 0.1 | 2.15 | 4.6295 | 4.6994999 | 4.615 | 521486 |
| 1727382360 | 4.6005 | -0.18 | -3.86 | 4.8244999 | 4.8244999 | 4.5599999 | 2211927 |
| 1727295960 | 4.785 | -0.17 | -3.44 | 4.95 | 4.952 | 4.78 | 521593 |
| 1727209560 | 4.9555 | 0 | 0.02 | 4.9589999 | 4.99 | 4.915 | 307816 |
| 1727123160 | 4.9545 | 0.05 | 1.09 | 4.917 | 4.96 | 4.8964999 | 217795 |
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
