Hot Features
プレミアム
Pearson Plc Ord (PK) (PSORF)
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 | -0.1744 | -1.16465434341 | 14.9744 | 14.9744 | 14.8 | 1354 | 14.8 | CS |
| 4 | -0.1744 | -1.16465434341 | 14.9744 | 14.9744 | 14.8 | 1354 | 14.8 | CS |
| 12 | 2.1975 | 17.437016465 | 12.6025 | 14.9825 | 12.6025 | 667 | 13.52656808 | CS |
| 26 | 1.5738 | 11.8991093436 | 13.2262 | 15.0112 | 12.4 | 544 | 13.35337448 | CS |
| 52 | 0.55 | 3.85964912281 | 14.25 | 15.0112 | 12.4 | 509 | 13.73616889 | CS |
| 156 | 4.5 | 43.6893203883 | 10.3 | 17.165 | 9.98 | 891 | 13.10961399 | CS |
| 260 | 2.8563 | 23.9146997999 | 11.9437 | 17.165 | 7.65 | 2202 | 10.38264666 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694880 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1780608480 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1780522080 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1780435680 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1780349280 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1780090080 | 14.8 | -0.18 | -1.22 | 14.9744 | 14.9744 | 14.8 | 1354 |
| 1780003800 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1779917400 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1779831000 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1779485400 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1779399000 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1779312600 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1779226200 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1779139800 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778880600 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778794200 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778707800 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778621400 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778535000 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778275800 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778189400 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778103000 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1778016600 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1777930200 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1777671000 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1777584600 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1777498200 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1777411800 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1777325400 | 14.9825 | 0 | 0.00 | 14.9825 | 14.9825 | 14.9825 | 0 |
| 1777065780 | 14.9825 | 0.96 | 6.85 | 14.9825 | 14.9825 | 14.9825 | 384 |
| 1776979740 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776893340 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776806940 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776720540 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776461340 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776374940 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776288540 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776202140 | 14.0225 | 0 | 0.00 | 14.0225 | 14.0225 | 14.0225 | 0 |
| 1776115740 | 14.0225 | 0.18 | 1.32 | 14.0225 | 14.0225 | 14.0225 | 178 |
| 1775856000 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1775769600 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1775683200 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1775596800 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1775510400 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1775164800 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1775078400 | 13.84 | 1.09 | 8.55 | 13.84 | 13.84 | 13.84 | 1463 |
| 1774992540 | 12.75 | 0.1 | 0.79 | 12.75 | 12.75 | 12.75 | 809 |
| 1774906080 | 12.65 | 0.05 | 0.38 | 12.65 | 12.65 | 12.65 | 1910 |
| 1774646400 | 12.6025 | 0 | 0.00 | 12.6025 | 12.6025 | 12.6025 | 0 |
| 1774560000 | 12.6025 | 0 | 0.00 | 12.6025 | 12.6025 | 12.6025 | 0 |
| 1774473600 | 12.6025 | 0 | 0.00 | 12.6025 | 12.6025 | 12.6025 | 0 |
| 1774387200 | 12.6025 | 0 | 0.00 | 12.6025 | 12.6025 | 12.6025 | 0 |
| 1774300800 | 12.6025 | 0.2 | 1.63 | 12.6025 | 12.6025 | 12.6025 | 571 |
| 1774041600 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1773955200 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1773868800 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1773782400 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1773696000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1773436800 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1773350400 | 12.4 | -0.25 | -2.00 | 12.4 | 12.4 | 12.4 | 1463 |
| 1773264540 | 12.6525 | -0.36 | -2.79 | 12.6525 | 12.6525 | 12.6525 | 305 |
| 1773129600 | 13.015 | 0 | 0.00 | 13.015 | 13.015 | 13.015 | 0 |
| 1773043200 | 13.015 | 0 | 0.00 | 13.015 | 13.015 | 13.015 | 0 |
| 1772784000 | 13.015 | 0 | 0.00 | 13.015 | 13.015 | 13.015 | 0 |
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。
