Hot Features
プレミアム
Bae Systems Plc (PK) (BAESF)
USOTC
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 | -0.101 | -0.38091646238 | 26.515 | 26.6 | 25.48 | 78372 | 25.6662865 | CS |
| 4 | 1.004 | 3.95120031484 | 25.41 | 28.1975 | 24.872 | 37447 | 25.90819966 | CS |
| 12 | -4.406 | -14.2959117456 | 30.82 | 31.4682 | 24.872 | 31507 | 28.08081979 | CS |
| 26 | 4.024 | 17.9723090665 | 22.39 | 32.21 | 22.12 | 32994 | 27.54521993 | CS |
| 52 | 0.164 | 0.624761904762 | 26.25 | 32.21 | 21.1194 | 28080 | 26.3999827 | CS |
| 156 | 14.524 | 122.153069807 | 11.89 | 32.21 | 11.3515 | 33064 | 19.70098163 | CS |
| 260 | 18.854 | 249.391534392 | 7.56 | 32.21 | 6.88 | 38930 | 14.19334247 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040540 | 25.68 | -0.36 | -1.36 | 26.056 | 26.422 | 25.57 | 34871 |
| 1780954140 | 26.035 | 0.48 | 1.88 | 26.53 | 26.53 | 25.68 | 23738 |
| 1780694940 | 25.554 | -0.24 | -0.92 | 25.948 | 26.43 | 25.48 | 100501 |
| 1780608540 | 25.79 | 0.27 | 1.06 | 25.7 | 26.5 | 25.628 | 133713 |
| 1780522140 | 25.52 | -0.82 | -3.11 | 26.515 | 26.515 | 25.52 | 99038 |
| 1780435740 | 26.34 | -0.49 | -1.83 | 25.832 | 26.752 | 25.62 | 5602 |
| 1780349340 | 26.83 | -0.48 | -1.75 | 26.1 | 27.36 | 26.044 | 15412 |
| 1780090080 | 27.308 | 0.21 | 0.79 | 27.23 | 27.499 | 27.23 | 28845 |
| 1780003320 | 27.094 | 0.47 | 1.78 | 26.56 | 27.13 | 26.46 | 5758 |
| 1779917340 | 26.62 | 0.07 | 0.26 | 26.59 | 27.018 | 26.12 | 17326 |
| 1779830940 | 26.55 | -0.2 | -0.76 | 26.1175 | 27.034 | 26.044 | 8798 |
| 1779484920 | 26.754 | 0.32 | 1.22 | 28.1975 | 28.1975 | 26.42 | 38937 |
| 1779398880 | 26.432 | 0.93 | 3.65 | 25.88 | 27.78 | 25.88 | 7190 |
| 1779312300 | 25.5 | -0.25 | -0.96 | 27.256 | 27.256 | 25.468 | 12592 |
| 1779225660 | 25.7464 | -0.44 | -1.68 | 27.88 | 27.88 | 25.564 | 4830 |
| 1779139740 | 26.185 | 0.7 | 2.73 | 26.005 | 26.81 | 25.25 | 59834 |
| 1778880000 | 25.49 | -0.26 | -1.01 | 25 | 26.428 | 24.872 | 74669 |
| 1778793900 | 25.75 | -0.23 | -0.89 | 26.42 | 27.225 | 25.7 | 26034 |
| 1778707380 | 25.98 | -0.62 | -2.33 | 25.41 | 26.902 | 25.41 | 13814 |
| 1778621340 | 26.6008 | 0.23 | 0.88 | 26.66 | 26.976 | 25.66 | 16083 |
| 1778534940 | 26.37 | -0.7 | -2.59 | 26.1 | 26.786 | 25.72 | 33298 |
| 1778275200 | 27.07 | -1.05 | -3.73 | 26.57 | 28.55 | 26.24 | 10841 |
| 1778188800 | 28.118 | -0.62 | -2.15 | 27.2 | 29 | 26.74 | 15107 |
| 1778102520 | 28.7344 | 0.78 | 2.81 | 27.91 | 29 | 27.91 | 18100 |
| 1778016000 | 27.95 | -0.69 | -2.41 | 28 | 28.72 | 27.87 | 10800 |
| 1777930140 | 28.64 | 0.49 | 1.74 | 28.03 | 28.64 | 27.08 | 11193 |
| 1777671000 | 28.15025 | -0.41 | -1.43 | 27.5562 | 29.07 | 27.26 | 13462 |
| 1777584540 | 28.56 | 1 | 3.63 | 27.5 | 28.56 | 27.48 | 13626 |
| 1777498140 | 27.56 | -0.14 | -0.51 | 26.73 | 27.56 | 26.73 | 9108 |
| 1777411800 | 27.7 | -0.33 | -1.16 | 27.61 | 27.7 | 27.292 | 13684 |
| 1777325400 | 28.025 | -0.47 | -1.63 | 28.35 | 29.45 | 27.27 | 21222 |
| 1777065780 | 28.49 | 0.83 | 3.02 | 27.65 | 28.705 | 27.3 | 7331 |
| 1776979740 | 27.6561 | -0.97 | -3.39 | 28.62 | 29.7 | 27.6312 | 10524 |
| 1776893280 | 28.6252 | -0.36 | -1.23 | 28.98 | 30.594 | 28.26 | 13521 |
| 1776806940 | 28.982 | -1.49 | -4.90 | 30 | 30.75 | 28.778 | 95378 |
| 1776720540 | 30.4759 | -0.34 | -1.12 | 30.45 | 31.066 | 30.1 | 7320 |
| 1776460800 | 30.82 | 0.43 | 1.42 | 30.8 | 31.3 | 30.3437 | 27375 |
| 1776374940 | 30.388 | -0.36 | -1.18 | 30.5 | 30.582 | 29.76 | 8417 |
| 1776288360 | 30.75 | 0.2 | 0.65 | 30.75 | 30.75 | 30.1641 | 12030 |
| 1776202140 | 30.5512 | -0.12 | -0.38 | 30.57 | 30.824 | 30.1242 | 25652 |
| 1776115740 | 30.668 | 1.32 | 4.50 | 30.33 | 30.86 | 29.83 | 18627 |
| 1775856000 | 29.346 | -1.32 | -4.29 | 29.9 | 31 | 28.86 | 31387 |
| 1775770140 | 30.662 | -0.43 | -1.38 | 31 | 31.006 | 30.43 | 39852 |
| 1775683500 | 31.09 | 0.99 | 3.29 | 30.66 | 31.19 | 30.47 | 17321 |
| 1775596800 | 30.1 | -0.34 | -1.13 | 30 | 31 | 29.893 | 31473 |
| 1775510940 | 30.4428 | -0.04 | -0.12 | 30.71 | 31.074 | 30.12 | 8247 |
| 1775164920 | 30.478 | -0.12 | -0.40 | 29.71 | 31.32 | 29.71 | 149831 |
| 1775078400 | 30.6 | 1.36 | 4.65 | 30.1 | 31.18 | 30.1 | 146215 |
| 1774992540 | 29.24 | 1.38 | 4.95 | 29 | 29.9 | 28.86 | 19701 |
| 1774906080 | 27.86 | 0.36 | 1.31 | 27.79 | 28.41 | 27.4471 | 59640 |
| 1774646940 | 27.5 | -2.6 | -8.64 | 29.69 | 29.69 | 27 | 27044 |
| 1774560480 | 30.1 | 1.02 | 3.51 | 29.1 | 30.1 | 28 | 11041 |
| 1774473900 | 29.08 | 0.88 | 3.12 | 28.852 | 29.45 | 28.65 | 58358 |
| 1774387560 | 28.2 | -0.62 | -2.15 | 28.6 | 30.008 | 28.2 | 11936 |
| 1774300800 | 28.82 | -0.7 | -2.37 | 31 | 31.01 | 28.6 | 11784 |
| 1774041960 | 29.52 | -1.17 | -3.81 | 31.03 | 31.104 | 29.52 | 19105 |
| 1773955740 | 30.69 | -0.1 | -0.32 | 30.45 | 31.03 | 30.12 | 42280 |
| 1773869340 | 30.79 | -0.13 | -0.43 | 30.82 | 31.4682 | 30.79 | 18009 |
| 1773782700 | 30.922 | -0.08 | -0.25 | 31.1 | 31.5 | 30.922 | 20355 |
| 1773696120 | 31 | 0.55 | 1.81 | 30.9 | 31.37 | 30.56 | 57072 |
| 1773437340 | 30.45 | -0.32 | -1.04 | 31.3 | 31.3 | 30.2 | 17813 |
| 1773350400 | 30.7715 | 1.59 | 5.44 | 30.49 | 31.645 | 30.39 | 17131 |
| 1773264540 | 29.184 | -1.22 | -4.00 | 29.925 | 30.226 | 28.98 | 11763 |
| 1773178080 | 30.4 | 0.2 | 0.66 | 31.5 | 31.76 | 29.95 | 20660 |
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。
