Hot Features
プレミアム
NatWest Group PLC (PK) (RBSPF)
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 | 0.365 | 4.3169722058 | 8.455 | 8.855 | 8.17 | 10654 | 8.48155361 | CS |
| 4 | 1.13 | 14.6944083225 | 7.69 | 8.855 | 7.416 | 15723 | 8.05621563 | CS |
| 12 | 1.285 | 17.0537491705 | 7.535 | 8.855 | 7.14 | 16624 | 7.90486752 | CS |
| 26 | 0.195 | 2.26086956522 | 8.625 | 9.715 | 6.755 | 19680 | 8.35290049 | CS |
| 52 | 1.47 | 20 | 7.35 | 9.715 | 6.17 | 17942 | 7.96073759 | CS |
| 156 | 5.986 | 211.220889203 | 2.834 | 9.715 | 2.1265 | 32706 | 5.02789565 | CS |
| 260 | 6.12 | 226.666666667 | 2.7 | 9.715 | 2.1265 | 27969 | 4.79044379 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782336000 | 8.47 | 0.08 | 0.95 | 8.55 | 8.555 | 8.2025 | 5945 |
| 1782250140 | 8.39 | -0.12 | -1.41 | 8.695 | 8.705 | 8.39 | 6956 |
| 1782163500 | 8.51 | 0.02 | 0.24 | 8.805 | 8.855 | 8.51 | 22727 |
| 1781818140 | 8.49 | 0.29 | 3.51 | 8.455 | 8.515 | 8.17 | 6989 |
| 1781731740 | 8.2025 | -0.15 | -1.77 | 8.53 | 8.57 | 8.2025 | 3169 |
| 1781645340 | 8.3499 | 0.06 | 0.78 | 7.93 | 8.51 | 7.93 | 6632 |
| 1781558940 | 8.285 | 0.04 | 0.55 | 8.3 | 8.3 | 8.225 | 11078 |
| 1781299740 | 8.24 | 0.14 | 1.73 | 8.235 | 8.31 | 8.01 | 9402 |
| 1781213220 | 8.1 | 0.26 | 3.25 | 7.94 | 8.1 | 7.7825 | 8280 |
| 1781126940 | 7.845 | -0.22 | -2.73 | 7.945 | 8.0399999 | 7.416 | 10516 |
| 1781040540 | 8.065 | 0.35 | 4.47 | 8.07 | 8.07 | 7.73 | 4260 |
| 1780954140 | 7.72 | -0.15 | -1.84 | 7.99 | 8.035 | 7.72 | 27853 |
| 1780694940 | 7.865 | -0.14 | -1.69 | 8.47 | 8.47 | 7.845 | 4710 |
| 1780608540 | 8 | 0.02 | 0.25 | 8.025 | 8.14 | 7.845 | 107461 |
| 1780522140 | 7.98 | -0.15 | -1.85 | 7.965 | 8.025 | 7.91 | 5202 |
| 1780435740 | 8.13 | 0.1 | 1.25 | 8.015 | 8.13 | 8.015 | 6201 |
| 1780349340 | 8.03 | -0.08 | -0.99 | 8.33 | 8.33 | 7.8949 | 17995 |
| 1780090080 | 8.11 | 0.32 | 4.11 | 8.045 | 8.13 | 7.96 | 8191 |
| 1780003320 | 7.79 | -0.32 | -3.89 | 7.69 | 7.965 | 7.65 | 25178 |
| 1779917340 | 8.105 | 0.12 | 1.44 | 8.01 | 8.11 | 8.005 | 5418 |
| 1779830940 | 7.99 | 0.08 | 0.95 | 8.105 | 8.105 | 7.53 | 17171 |
| 1779484920 | 7.915 | 0.06 | 0.74 | 7.93 | 8.15 | 7.6075 | 13550 |
| 1779398880 | 7.8568 | 0.06 | 0.79 | 7.88 | 8.27 | 7.53 | 10881 |
| 1779312300 | 7.795 | 0.23 | 3.04 | 7.605 | 8.21 | 7.605 | 20589 |
| 1779225660 | 7.5649 | -0.14 | -1.82 | 7.695 | 7.695 | 7.2465 | 3493 |
| 1779139740 | 7.705 | 0.25 | 3.28 | 7.3548 | 7.71 | 7.14 | 9216 |
| 1778880000 | 7.46 | -0.2 | -2.55 | 7.42 | 7.7225 | 7.42 | 89861 |
| 1778793900 | 7.655 | 0.03 | 0.33 | 7.17 | 7.755 | 7.17 | 23170 |
| 1778707380 | 7.6299 | -0 | -0.00 | 7.63 | 7.7 | 7.55 | 6454 |
| 1778621340 | 7.63 | -0.02 | -0.20 | 7.62 | 7.695 | 7.51 | 32412 |
| 1778534940 | 7.645 | -0.25 | -3.11 | 8.38 | 8.38 | 7.504 | 48651 |
| 1778275200 | 7.89 | 0.35 | 4.64 | 8 | 8 | 7.88 | 9749 |
| 1778188800 | 7.54 | -0.33 | -4.13 | 7.845 | 7.86 | 7.54 | 9297 |
| 1778102520 | 7.865 | 0.38 | 5.01 | 7.81 | 8.21 | 7.5819 | 25148 |
| 1778016000 | 7.49 | -0.1 | -1.32 | 7.4499 | 7.545 | 7.3949 | 28361 |
| 1777930140 | 7.59 | -0.06 | -0.78 | 7.16 | 7.665 | 7.16 | 17715 |
| 1777671000 | 7.65 | -0.29 | -3.65 | 7.645 | 7.8625 | 7.635 | 12994 |
| 1777584540 | 7.9399 | 0.24 | 3.12 | 7.895 | 8.1475 | 7.7905 | 11669 |
| 1777498140 | 7.6999 | -0.13 | -1.60 | 7.6999 | 7.8 | 7.4625 | 9077 |
| 1777411800 | 7.825 | -0.01 | -0.06 | 7.865 | 7.895 | 7.36 | 8440 |
| 1777325400 | 7.83 | -0.08 | -1.01 | 8.005 | 8.005 | 7.79 | 12046 |
| 1777065780 | 7.91 | 0.08 | 1.02 | 7.81 | 7.925 | 7.775 | 8940 |
| 1776979740 | 7.83 | -0.13 | -1.63 | 7.84 | 7.97 | 7.825 | 10855 |
| 1776893280 | 7.96 | 0.13 | 1.63 | 8.035 | 8.07 | 7.96 | 7135 |
| 1776806940 | 7.8325 | -0.47 | -5.69 | 8.175 | 8.2 | 7.8325 | 11927 |
| 1776720540 | 8.305 | -0.16 | -1.83 | 8.72 | 8.72 | 8.21 | 8247 |
| 1776460800 | 8.46 | 0.05 | 0.53 | 8.595 | 8.6199999 | 8 | 11133 |
| 1776374940 | 8.4149999 | -0.1 | -1.17 | 8.4849 | 8.4849 | 8.0507 | 4674 |
| 1776288360 | 8.515 | 0.03 | 0.30 | 8.47 | 8.5399999 | 8.465 | 6922 |
| 1776202140 | 8.4899 | 0.11 | 1.31 | 8.515 | 8.715 | 8.02 | 20258 |
| 1776115740 | 8.3798999 | 0.1 | 1.27 | 8.215 | 8.41 | 7.86 | 38483 |
| 1775856000 | 8.275 | 0.06 | 0.67 | 8.305 | 8.34 | 8.265 | 22926 |
| 1775770140 | 8.2199 | 0.06 | 0.67 | 8.1099 | 8.295 | 8.07 | 22196 |
| 1775683500 | 8.1649 | 0.67 | 8.94 | 8.075 | 8.66 | 8.03 | 11230 |
| 1775596800 | 7.495 | -0.27 | -3.48 | 7.44 | 7.675 | 7.44 | 5346 |
| 1775510940 | 7.765 | 0.14 | 1.84 | 7.71 | 7.765 | 7.43 | 23837 |
| 1775164920 | 7.625 | -0.14 | -1.86 | 7.535 | 7.71 | 7.535 | 9379 |
| 1775078400 | 7.7699 | 0.59 | 8.25 | 7.785 | 7.86 | 7.73 | 14343 |
| 1774992540 | 7.1775 | 0.05 | 0.74 | 7.27 | 7.425 | 7.1775 | 21620 |
| 1774906080 | 7.125 | 0.08 | 1.14 | 7.23 | 7.295 | 7.105 | 11226 |
| 1774646940 | 7.045 | -0.18 | -2.49 | 7.215 | 7.25 | 6.776 | 12888 |
| 1774560480 | 7.225 | -0.11 | -1.53 | 7.19 | 7.295 | 6.93 | 7173 |
| 1774473900 | 7.3375 | 0.14 | 1.91 | 7.04 | 7.6075 | 7.02 | 9490 |
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。
