![Public Service Enterprise Group](/common/images/company/TG_PSE.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 73.5 | 73.5 | 73.5 | 27 | 73.5 | DE |
4 | 0 | 0 | 73.5 | 75 | 70.5 | 279 | 73.12502985 | DE |
12 | 5.5 | 8.08823529412 | 68 | 75.5 | 67.5 | 217 | 72.12190879 | DE |
26 | 16 | 27.8260869565 | 57.5 | 75.5 | 57.5 | 171 | 69.25917487 | DE |
52 | 17 | 30.0884955752 | 56.5 | 75.5 | 52 | 132 | 66.23793578 | DE |
156 | 20 | 37.3831775701 | 53.5 | 75.5 | 52 | 145 | 64.54027708 | DE |
260 | 21.5 | 41.3461538462 | 52 | 75.5 | 50 | 154 | 62.95938639 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1725049560 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1724963160 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 53 |
1724876820 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1724790420 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1724704020 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1724444820 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73.5 | 1 |
1724358420 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 237 |
1724272020 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1724185620 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1724099220 | 73.5 | 0 | 0.00 | 72.5 | 73.5 | 72.5 | 190 |
1723840020 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73.5 | 9 |
1723753620 | 73 | -0.5 | -0.68 | 74 | 74 | 73 | 377 |
1723667160 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73.5 | 150 |
1723580760 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 40 |
1723494360 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73 | 1109 |
1723235220 | 73 | 0 | 0.00 | 73 | 73 | 73 | 50 |
1723148820 | 73 | 0.5 | 0.69 | 72.5 | 73 | 72.5 | 1000 |
1723062360 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 22 |
1722975960 | 72 | -2.5 | -3.36 | 72 | 72 | 72 | 30 |
1722889620 | 74.5 | 2.5 | 3.47 | 71.5 | 74.5 | 70.5 | 291 |
1722630360 | 72 | -1.5 | -2.04 | 73.5 | 75 | 72 | 628 |
1722544020 | 73.5 | 0 | 0.00 | 74 | 74.5 | 73.5 | 1050 |
1722457560 | 73.5 | 1.5 | 2.08 | 74.5 | 75.5 | 73.5 | 736 |
1722371220 | 72 | 1 | 1.41 | 72 | 72 | 72 | 14 |
1722284760 | 71 | 1 | 1.43 | 70.5 | 71 | 70.5 | 300 |
1722023400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1721937000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1721850600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1721764200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1721677800 | 70 | 1 | 1.45 | 70 | 70 | 70 | 0 |
1721420760 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
1721334360 | 69 | -0.5 | -0.72 | 69 | 69 | 69 | 10 |
1721248020 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 71 |
1721161560 | 68.5 | 0.5 | 0.74 | 69 | 69 | 68.5 | 140 |
1721075160 | 68 | -3 | -4.23 | 70 | 70 | 68 | 41 |
1720815960 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1720729560 | 71 | 1 | 1.43 | 71 | 71 | 71 | 250 |
1720643220 | 70 | 1.5 | 2.19 | 70 | 70 | 70 | 15 |
1720556760 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 1 |
1720470360 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 2 |
1720211220 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1720124820 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1720038420 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1719952020 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 60 |
1719865620 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 1 |
1719606420 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1719520020 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1719433620 | 68.5 | -1.5 | -2.14 | 68.5 | 68.5 | 68.5 | 60 |
1719347160 | 70 | 1.5 | 2.19 | 70 | 70 | 70 | 140 |
1719260820 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1719001620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1718915220 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1718828820 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68.5 | 10 |
1718742420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
1718656020 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 45 |
1718396820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1718310420 | 67.5 | -0.5 | -0.74 | 67.5 | 67.5 | 67.5 | 766 |
1718224020 | 68 | 0 | 0.00 | 68 | 68 | 68 | 130 |
1718137620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
1718051220 | 68 | 0 | 0.00 | 68 | 68 | 68 | 15 |
1717792020 | 68 | 0 | 0.00 | 68 | 68 | 68 | 2 |
1717705620 | 68 | -0.5 | -0.73 | 69.5 | 69.5 | 68 | 38 |
1717619220 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 248 |
1717532820 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
1717446420 | 69.5 | 2 | 2.96 | 70 | 70 | 69.5 | 55 |
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