Hot Features
プレミアム
3i Group PLC (PK) (TGOPY)
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 | 0.31 | 3.72596153846 | 8.32 | 8.71 | 8.17 | 1884756 | 8.31040125 | DR |
| 4 | 1.28 | 17.4149659864 | 7.35 | 8.71 | 7.196 | 1517177 | 7.71357193 | DR |
| 12 | -0.32 | -3.57541899441 | 8.95 | 9.97 | 6.9 | 1381447 | 8.08822769 | DR |
| 26 | -2.23 | -20.5340699816 | 10.86 | 12.09 | 6.9 | 1406410 | 9.00401758 | DR |
| 52 | -19.3005 | -69.1018778754 | 27.9305 | 30.16 | 6.9 | 957038 | 10.19160443 | DR |
| 156 | -3.78 | -30.4593070105 | 12.41 | 30.16 | 6.9 | 475084 | 13.26579875 | DR |
| 260 | 0.52 | 6.41183723798 | 8.11 | 30.16 | 5.91 | 340454 | 12.40898602 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 8.63 | 0.27 | 3.23 | 8.555 | 8.71 | 8.43 | 599006 |
| 1782941280 | 8.36 | 0.11 | 1.33 | 8.281 | 8.432 | 8.26 | 1264913 |
| 1782854880 | 8.25 | -0.06 | -0.72 | 8.24 | 8.35 | 8.18 | 2758523 |
| 1782768300 | 8.31 | -0.02 | -0.24 | 8.2901 | 8.38 | 8.25 | 1600220 |
| 1782509280 | 8.33 | -0.02 | -0.24 | 8.28 | 8.4 | 8.25 | 2297899 |
| 1782422460 | 8.35 | 0.92 | 12.38 | 8.32 | 8.3699999 | 8.17 | 1502226 |
| 1782336000 | 7.43 | -0.05 | -0.67 | 7.5199 | 7.545 | 7.4 | 906715 |
| 1782250140 | 7.48 | 0.04 | 0.54 | 7.41 | 7.5125 | 7.41 | 1130115 |
| 1782163500 | 7.44 | 0.01 | 0.13 | 7.44 | 7.5 | 7.37 | 2954352 |
| 1781818140 | 7.43 | -0.11 | -1.46 | 7.33 | 7.45 | 7.29 | 933436 |
| 1781731740 | 7.54 | -0.22 | -2.84 | 7.71 | 7.82 | 7.52 | 2036440 |
| 1781645340 | 7.76 | 0.13 | 1.70 | 7.75 | 7.84 | 7.71 | 649765 |
| 1781558940 | 7.63 | -0.12 | -1.55 | 7.75 | 7.75 | 7.62 | 980242 |
| 1781299740 | 7.75 | 0.25 | 3.29 | 7.67 | 7.75 | 7.59 | 458399 |
| 1781213220 | 7.5035 | 0.25 | 3.50 | 7.39 | 7.535 | 7.34 | 1263256 |
| 1781126940 | 7.25 | -0.04 | -0.55 | 7.29 | 7.36 | 7.22 | 607161 |
| 1781040540 | 7.29 | 0.01 | 0.14 | 7.38 | 7.425 | 7.196 | 3808846 |
| 1780954140 | 7.28 | -0.04 | -0.55 | 7.27 | 7.3265 | 7.24 | 1254022 |
| 1780694940 | 7.32 | -0.01 | -0.14 | 7.42 | 7.47 | 7.25 | 981337 |
| 1780608540 | 7.33 | 0.23 | 3.24 | 7.35 | 7.39 | 7.3 | 1438494 |
| 1780522140 | 7.1 | -0.16 | -2.20 | 7.16 | 7.21 | 7.0196 | 3333035 |
| 1780435740 | 7.26 | -0.07 | -0.95 | 7.27 | 7.31 | 7.175 | 1143521 |
| 1780349340 | 7.33 | -0.33 | -4.31 | 7.5 | 7.505 | 7.28 | 3276653 |
| 1780090080 | 7.66 | -0.02 | -0.26 | 7.77 | 7.825 | 7.64 | 1713447 |
| 1780003320 | 7.68 | -0.08 | -1.03 | 7.72 | 7.77 | 7.526 | 927357 |
| 1779917340 | 7.76 | -0.02 | -0.26 | 7.88 | 7.92 | 7.76 | 1034293 |
| 1779830940 | 7.78 | 0 | 0.00 | 7.86 | 7.941 | 7.78 | 1069379 |
| 1779484920 | 7.78 | 0.11 | 1.43 | 7.78 | 7.82 | 7.7235 | 925783 |
| 1779398880 | 7.67 | 0.29 | 3.93 | 7.5 | 7.69 | 7.415 | 828266 |
| 1779312300 | 7.38 | -0.01 | -0.14 | 7.2399 | 7.447 | 7.2 | 500624 |
| 1779225660 | 7.39 | 0.3 | 4.23 | 7.31 | 7.46 | 7.3 | 800762 |
| 1779139740 | 7.09 | -0.3 | -4.06 | 6.95 | 7.35 | 6.93 | 1181079 |
| 1778880000 | 7.39 | 0.23 | 3.28 | 7.42 | 7.48 | 7.35 | 2410818 |
| 1778793900 | 7.155 | -1.21 | -14.41 | 7.33 | 7.9 | 6.9 | 3930928 |
| 1778707380 | 8.36 | 0.15 | 1.83 | 8.2 | 8.48 | 8.17 | 1262157 |
| 1778621340 | 8.21 | -0.43 | -4.92 | 8.25 | 8.6 | 8.15 | 1121470 |
| 1778534940 | 8.635 | -0.32 | -3.52 | 8.74 | 8.76 | 8.6199999 | 1289064 |
| 1778275200 | 8.95 | 0.06 | 0.67 | 8.92 | 8.96 | 8.85 | 589307 |
| 1778188800 | 8.89 | -0.28 | -3.00 | 8.98 | 9.03 | 8.89 | 1949396 |
| 1778102520 | 9.1649999 | 0.23 | 2.63 | 9.17 | 9.21 | 9.11 | 1003493 |
| 1778016000 | 8.93 | 0.21 | 2.41 | 8.72 | 8.97 | 8.65 | 1078774 |
| 1777930140 | 8.72 | -0.04 | -0.46 | 9.01 | 9.01 | 8.67 | 966979 |
| 1777671000 | 8.76 | 0 | 0.00 | 8.7901 | 8.86 | 8.76 | 1099420 |
| 1777584540 | 8.76 | 0.11 | 1.27 | 8.73 | 8.84 | 8.7 | 1365537 |
| 1777498140 | 8.65 | -0.16 | -1.82 | 8.59 | 8.66 | 8.5239999 | 537921 |
| 1777411800 | 8.81 | -0.12 | -1.34 | 8.75 | 8.86 | 8.7 | 1030326 |
| 1777325400 | 8.93 | -0.04 | -0.45 | 8.92 | 8.98 | 8.8262 | 1675563 |
| 1777065780 | 8.97 | -0.09 | -0.99 | 8.94 | 9.01 | 8.93 | 877335 |
| 1776979740 | 9.06 | -0.39 | -4.13 | 9.1 | 9.205 | 9 | 881546 |
| 1776893280 | 9.45 | -0.11 | -1.15 | 9.48 | 9.57 | 9.4 | 621292 |
| 1776806940 | 9.56 | -0.14 | -1.44 | 9.73 | 9.83 | 9.5399999 | 726723 |
| 1776720540 | 9.7 | -0.2 | -2.02 | 9.67 | 9.74 | 9.57 | 1279101 |
| 1776460800 | 9.9 | 0.44 | 4.65 | 9.84 | 9.97 | 9.828 | 545340 |
| 1776374940 | 9.46 | -0.1 | -1.05 | 9.67 | 9.7 | 9.38 | 639636 |
| 1776288360 | 9.56 | 0.19 | 2.03 | 9.51 | 9.61 | 9.47 | 3251952 |
| 1776202140 | 9.3699999 | 0.01 | 0.11 | 9.2 | 9.41 | 9.19 | 616507 |
| 1776115740 | 9.36 | 0.31 | 3.43 | 9.13 | 9.43 | 9.09 | 2287124 |
| 1775856000 | 9.05 | 0.01 | 0.11 | 9.03 | 9.07 | 8.95 | 584101 |
| 1775770140 | 9.0399999 | 0.12 | 1.35 | 8.95 | 9.115 | 8.9 | 941538 |
| 1775683500 | 8.92 | 0.21 | 2.41 | 9.23 | 9.25 | 8.85 | 682913 |
| 1775596800 | 8.71 | -0.16 | -1.80 | 8.83 | 8.85 | 8.55 | 1810373 |
| 1775510940 | 8.8699999 | -0.04 | -0.45 | 9.1799 | 9.1799 | 8.73 | 944111 |
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。
