Invesco Markets Plc (SMLD)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1731101220 | 48.325 | 0.41 | 0.86 | 47.775 | 48.455 | 47.775 | 1295 |
1731014760 | 47.915 | 0.3 | 0.63 | 48.41 | 48.475 | 47.68 | 2473 |
1730928360 | 47.615 | 1.47 | 3.17 | 46.975 | 48.635 | 46.975 | 6533 |
1730841960 | 46.15 | 0.37 | 0.81 | 45.855 | 46.15 | 45.485 | 5604 |
1730755560 | 45.78 | 0.2 | 0.45 | 45.545 | 45.91 | 45.515 | 2215 |
1730496360 | 45.575 | -0.01 | -0.02 | 45.685 | 45.95 | 45.575 | 720 |
1730409960 | 45.585 | -0.4 | -0.86 | 45.905 | 45.905 | 45.585 | 606 |
1730323560 | 45.98 | 0.21 | 0.47 | 46.06 | 46.175 | 45.89 | 1463 |
1730237160 | 45.765 | -0.11 | -0.24 | 45.75 | 46.03 | 45.75 | 1569 |
1730150760 | 45.875 | -0.39 | -0.84 | 46.125 | 46.125 | 45.62 | 1900 |
1729888020 | 46.265 | 0.31 | 0.67 | 46.09 | 46.37 | 46.09 | 476 |
1729801560 | 45.955 | -0.01 | -0.02 | 46.185 | 46.5 | 45.955 | 684 |
1729715160 | 45.965 | 0.16 | 0.34 | 45.86 | 46.195 | 45.86 | 822 |
1729628760 | 45.81 | -0.19 | -0.40 | 45.715 | 45.925 | 45.67 | 1675 |
1729542360 | 45.995 | 0.25 | 0.55 | 46.03 | 46.41 | 45.965 | 3026 |
1729283160 | 45.745 | -0.54 | -1.16 | 46.09 | 46.29 | 45.745 | 3570 |
1729196760 | 46.28 | -0.09 | -0.18 | 46.275 | 46.395 | 46.18 | 717 |
1729110360 | 46.365 | 0.23 | 0.51 | 45.84 | 46.365 | 45.84 | 2125 |
1729023960 | 46.13 | -0.36 | -0.77 | 46.235 | 46.255 | 45.76 | 803 |
1728937620 | 46.49 | 0.26 | 0.56 | 46.325 | 46.49 | 46.03 | 1670 |
1728678360 | 46.23 | 0.14 | 0.31 | 46.32 | 46.32 | 46.17 | 1210 |
1728591960 | 46.085 | 0.47 | 1.02 | 45.995 | 46.09 | 45.8 | 596 |
1728505560 | 45.62 | -0.02 | -0.04 | 45.61 | 45.68 | 45.33 | 1988 |
1728419160 | 45.64 | -0.45 | -0.98 | 45.715 | 45.9 | 45.41 | 1396 |
1728332760 | 46.09 | 0.09 | 0.20 | 46.02 | 46.18 | 45.825 | 1351 |
1728073560 | 46 | 0.63 | 1.40 | 45.775 | 46 | 45.695 | 1651 |
1727987220 | 45.365 | 0.58 | 1.30 | 45.15 | 45.39 | 45.08 | 187 |
1727900820 | 44.785 | -0.37 | -0.81 | 45.265 | 45.42 | 44.785 | 1179 |
1727814420 | 45.15 | 0.85 | 1.92 | 44.645 | 45.21 | 44.445 | 1744 |
1727728020 | 44.3 | 0.29 | 0.66 | 44.32 | 44.59 | 44 | 5759 |
1727468760 | 44.01 | 0.13 | 0.30 | 43.66 | 44.29 | 43.66 | 11174 |
1727382360 | 43.88 | -0.71 | -1.58 | 43.405 | 44.665 | 43.405 | 1984 |
1727295960 | 44.585 | -0.18 | -0.39 | 44.615 | 44.755 | 44.405 | 1458 |
1727209560 | 44.76 | 0.08 | 0.18 | 44.885 | 45.15 | 44.75 | 720 |
1727123160 | 44.68 | 0.47 | 1.06 | 44.295 | 44.925 | 44.295 | 1148 |
1726864020 | 44.21 | -0.29 | -0.65 | 44.225 | 44.535 | 44.21 | 2558 |
1726777560 | 44.5 | -0.05 | -0.11 | 44.985 | 45.085 | 44.5 | 1350 |
1726691220 | 44.55 | -0.32 | -0.70 | 44.46 | 44.79 | 44.46 | 558 |
1726604760 | 44.865 | 0.27 | 0.59 | 44.77 | 44.925 | 44.65 | 156 |
1726518420 | 44.6 | 0.1 | 0.22 | 44.295 | 44.905 | 44.295 | 3092 |
1726259160 | 44.5 | -0.04 | -0.08 | 44.225 | 44.55 | 44.125 | 3823 |
1726172760 | 44.535 | -0.54 | -1.20 | 44.97 | 44.97 | 44.19 | 946 |
1726086360 | 45.075 | 0.39 | 0.86 | 44.74 | 45.205 | 44.69 | 1192 |
1725999960 | 44.69 | -0.08 | -0.18 | 44.41 | 44.69 | 44.36 | 1081 |
1725913620 | 44.77 | 0.34 | 0.75 | 44.6 | 44.815 | 44.575 | 1820 |
1725654360 | 44.435 | -0.35 | -0.78 | 44.635 | 44.905 | 44.185 | 3370 |
1725567960 | 44.785 | -0.22 | -0.48 | 44.595 | 45.135 | 44.595 | 1062 |
1725481560 | 45 | -0.16 | -0.35 | 45.12 | 45.195 | 44.93 | 983 |
1725395160 | 45.16 | -0.81 | -1.76 | 45.92 | 45.96 | 44.885 | 596 |
1725308760 | 45.97 | 0.25 | 0.55 | 45.685 | 45.97 | 45.555 | 1364 |
1725049560 | 45.72 | 0.27 | 0.59 | 45.675 | 45.72 | 45.555 | 430 |
1724963160 | 45.45 | 0.78 | 1.75 | 44.635 | 45.63 | 44.635 | 1421 |
1724876760 | 44.67 | 0.22 | 0.48 | 44.69 | 44.89 | 44.585 | 1344 |
1724790420 | 44.455 | -0.85 | -1.88 | 45.095 | 45.295 | 44.455 | 1722 |
1724704020 | 45.305 | 0.3 | 0.66 | 44.865 | 45.475 | 44.83 | 10564 |
1724444820 | 45.01 | -0.05 | -0.10 | 44.68 | 45.14 | 44.68 | 744 |
1724358420 | 45.055 | 0.27 | 0.61 | 44.56 | 45.055 | 44.56 | 2138 |
1724271960 | 44.78 | -0.2 | -0.43 | 44.885 | 45.15 | 44.75 | 1014 |
1724185560 | 44.975 | -0.62 | -1.35 | 45.715 | 45.765 | 44.885 | 994 |
1724099220 | 45.59 | 0.3 | 0.66 | 45.315 | 45.89 | 45.315 | 844 |
1723840020 | 45.29 | -0.03 | -0.06 | 44.95 | 45.29 | 44.85 | 1877 |
1723753620 | 45.315 | 1.38 | 3.13 | 44.3 | 45.315 | 44.3 | 1128 |
1723667160 | 43.94 | 0.24 | 0.56 | 43.76 | 43.96 | 43.575 | 926 |
1723580760 | 43.695 | -0.31 | -0.69 | 43.965 | 44.06 | 43.63 | 406 |
1723494360 | 44 | -0.5 | -1.12 | 44.585 | 44.765 | 44 | 1405 |
1723235220 | 44.5 | -0.62 | -1.36 | 45.195 | 45.195 | 44.43 | 4534 |
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