Spectris Plc (PK)【SEPJF】時系列データ | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
USOTC
Spectris Plc (PK) (SEPJF)
Spectris Plc (PK) (SEPJF) 時系列データ

Spectris Plc (PK) (SEPJF)

30.986

-0.414

(-1.32%)

終了 11月24日 6:00AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.2015	-6.63352165725	33.1875	33.1875	30.525	1469	31.91443997	CS
4	-1.7015	-5.20535372849	32.6875	35.125	30.525	2493	32.74512919	CS
12	-6.9958	-18.4188216462	37.9818	38.55	30.525	2023	33.25855268	CS
26	-12.0615	-28.0190487252	43.0475	43.0475	30.525	1509	34.64064427	CS
52	-11.224	-26.5908552476	42.21	48.34	30.525	1118	36.91117645	CS
156	-16.734	-35.0670578374	47.72	54.31	29	822	37.53150634	CS
260	-6.514	-17.3706666667	37.5	55.28	24.6265	765	38.27248468	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732314000	30.986	-0.41	-1.32	30.986	30.986	30.986	6707
1732227900	31.4	-0.73	-2.27	32.275	32.275	30.525	3089
1732141740	32.13	0.03	0.08	32.13	32.13	32.13	663
1732054800	32.1049	-1.08	-3.26	32.1049	32.1049	32.1049	1163
1731968460	33.1875	0	0.00	33.1875	33.1875	33.1875	0
1731709260	33.1875	1.54	4.86	33.1875	33.1875	33.1875	962
1731622800	31.65	-0.92	-2.82	31.65	31.65	31.65	1609
1731536760	32.57	-1.61	-4.70	32	32.57	32	11220
1731450000	34.175	0	0.00	34.175	34.175	34.175	0
1731363600	34.175	1.55	4.75	34.8675	34.8675	34.175	2454
1731104400	32.625	-0.6	-1.82	33	33.675	32.625	2215
1731018540	33.229999	0.68	2.09	33.03	33.229999	33.03	2228
1730931600	32.549999	-1.65	-4.82	32.7	32.939999	32.549999	10305
1730845680	34.2	0.55	1.63	32	34.2	32	2262
1730759160	33.65	1.65	5.16	33.65	33.65	33.65	503
1730496180	32	0	0.00	32	32	32	0
1730409780	32	-1.55	-4.62	32	32	32	160
1730323500	33.549999	0.09	0.26	33.549999	33.549999	33.549999	2045
1730237280	33.4624	-1.66	-4.73	33.4624	33.4624	33.4624	467
1730150880	35.125	2.44	7.46	35.125	35.125	35.125	307
1729891500	32.6875	-1.71	-4.98	32.6875	32.6875	32.6875	724
1729805160	34.4	1.41	4.28	34.4	34.4	34.4	456
1729718700	32.987	0	0.00	32.987	32.987	32.987	0
1729632300	32.987	0.55	1.69	32	32.987	32	2238
1729545600	32.4375	0	0.00	32.4375	32.4375	32.4375	0
1729286400	32.4375	0.34	1.05	32.4375	32.4375	32.4375	959
1729200000	32.1	-1.45	-4.32	32.1	32.1	32.1	367
1729113960	33.549999	-0.59	-1.72	32.689999	33.549999	32.689999	11466
1729027620	34.1375	0	0.00	34.1375	34.1375	34.1375	0
1728941220	34.1375	0.96	2.89	34.1375	34.1375	34.1375	1960
1728681900	33.18	0.22	0.67	33.18	33.18	33.18	333
1728595560	32.96	0.83	2.58	31.63	32.96	31.63	2318
1728508800	32.131	-0.23	-0.70	32.131	32.131	32.131	529
1728422580	32.3575	-1.14	-3.40	32.3575	32.3575	32.3575	1990
1728336000	33.4973	-0.02	-0.06	33.362499	33.4973	33.362499	3958
1728077220	33.5175	-0.48	-1.42	33.525	33.525	33.5175	793
1727990400	34	0	0.00	34	34	34	0
1727904000	34	-0.43	-1.25	35.776	35.776	34	2846
1727818140	34.43	-1.85	-5.10	34.43	34.43	34.43	3813
1727731200	36.28	0	0.00	36.28	36.28	36.28	0
1727472000	36.28	1.07	3.02	36.28	36.28	36.28	183
1727386200	35.215	0	0.00	35.215	35.215	35.215	522
1727299740	35.215	0	0.00	35.215	35.215	35.215	0
1727213340	35.215	0	0.00	35.215	35.215	35.215	0
1727126940	35.215	-0.37	-1.03	35.215	35.215	35.215	248
1726867200	35.5815	-2.97	-7.70	35.5815	35.5815	35.5815	1492
1726781220	38.55	1.76	4.78	38.55	38.55	38.55	207
1726694640	36.7901	0	0.00	36.7901	36.7901	36.7901	0
1726608240	36.7901	0.89	2.47	36.7901	36.7901	36.7901	279
1726521900	35.905	0	0.00	35.905	35.905	35.905	0
1726262700	35.905	0	0.00	35.905	35.905	35.905	0
1726176300	35.905	0	0.00	35.905	35.905	35.905	0
1726089900	35.905	0	0.00	35.905	35.905	35.905	0
1726003500	35.905	-2.2	-5.77	35.905	35.905	35.905	846
1725917160	38.1025	0.12	0.32	38.1025	38.1025	38.1025	350
1725658080	37.9818	0	0.00	37.9818	37.9818	37.9818	0
1725571680	37.9818	0	0.00	37.9818	37.9818	37.9818	0
1725485280	37.9818	0	0.00	37.9818	37.9818	37.9818	0
1725398880	37.9818	-0.49	-1.28	37.9818	37.9818	37.9818	388
1725053280	38.4751	0	0.00	38.4751	38.4751	38.4751	0
1724966880	38.4751	0	0.00	38.4751	38.4751	38.4751	0
1724880480	38.4751	0	0.00	38.4751	38.4751	38.4751	0
1724794080	38.4751	0	0.00	38.4751	38.4751	38.4751	0
1724707680	38.4751	0	0.00	38.4751	38.4751	38.4751	0
1724448480	38.4751	1.67	4.52	38.4751	38.4751	38.4751	945

Delayed Upgrade Clock

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