Hot Features
プレミアム
3i Group PLC (PK) (TGOPY)
USOTC
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.948275862069 | 23.2 | 23.95 | 21.64 | 182437 | 22.70535294 | DR |
| 4 | -0.75 | -3.1605562579 | 23.73 | 24.17 | 21.64 | 129561 | 22.93834548 | DR |
| 12 | 0.86 | 3.88788426763 | 22.12 | 24.48 | 20.54 | 132938 | 22.51979467 | DR |
| 26 | 3.62 | 18.6983471074 | 19.36 | 24.48 | 18.4 | 401873 | 20.49306039 | DR |
| 52 | 8.34 | 56.9672131148 | 14.64 | 24.48 | 14.37 | 328514 | 18.96174077 | DR |
| 156 | 13.11 | 132.82674772 | 9.87 | 24.48 | 5.91 | 219583 | 13.95078933 | DR |
| 260 | 15.47 | 205.992010652 | 7.51 | 24.48 | 3.15 | 135441 | 13.7905766 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736288940 | 22.98 | 0.23 | 1.01 | 23.95 | 23.95 | 22.9 | 300412 |
| 1736202360 | 22.75 | 0.07 | 0.31 | 22.66 | 23.1 | 22.63 | 258887 |
| 1735942980 | 22.68 | -0.03 | -0.13 | 22.74 | 22.81 | 22.49 | 269451 |
| 1735856700 | 22.71 | 0.11 | 0.49 | 22.66 | 22.79 | 22.54 | 149926 |
| 1735683960 | 22.6 | -0.24 | -1.05 | 23.2 | 23.2 | 21.64 | 51483 |
| 1735597740 | 22.84 | -0.03 | -0.13 | 22.72 | 22.88 | 22.63 | 181124 |
| 1735338000 | 22.87 | -0.13 | -0.57 | 22.56 | 23.0975 | 22.56 | 94484 |
| 1735252020 | 23 | 0.18 | 0.79 | 22.815 | 23.09 | 22.71 | 130601 |
| 1735078200 | 22.82 | 0.04 | 0.18 | 21.8 | 22.92 | 21.8 | 82354 |
| 1734992400 | 22.78 | 0.08 | 0.35 | 22.432 | 22.94 | 22.42 | 165747 |
| 1734733200 | 22.7 | 0.13 | 0.58 | 22.43 | 22.8 | 22.07 | 113963 |
| 1734646800 | 22.57 | -0.41 | -1.78 | 22.7 | 22.74 | 22.5 | 124526 |
| 1734560940 | 22.98 | -0.47 | -2.00 | 23.74 | 23.74 | 22.98 | 101151 |
| 1734474360 | 23.45 | -0.26 | -1.10 | 22.62 | 23.92 | 22.62 | 114200 |
| 1734388140 | 23.71 | 0.37 | 1.58 | 23.26 | 24.17 | 23.26 | 85995 |
| 1734128940 | 23.3421 | 0.09 | 0.37 | 22.86 | 23.56 | 22.86 | 98605 |
| 1734042480 | 23.255 | -0.22 | -0.94 | 23.4865 | 23.4865 | 23.22 | 90800 |
| 1733955900 | 23.475 | 0.17 | 0.71 | 23.66 | 23.66 | 23.13 | 99289 |
| 1733869200 | 23.31 | -0.49 | -2.08 | 23.73 | 23.73 | 23.26 | 119507 |
| 1733782800 | 23.804 | -0.24 | -0.98 | 23.71 | 24.22 | 23.71 | 91047 |
| 1733523600 | 24.04 | -0.2 | -0.83 | 24.135 | 24.24 | 23.876 | 87255 |
| 1733437500 | 24.24 | 0.11 | 0.46 | 24.44 | 24.44 | 24.17 | 105636 |
| 1733350980 | 24.13 | 0.03 | 0.12 | 23.42 | 24.48 | 23.42 | 104109 |
| 1733264700 | 24.1 | 0.19 | 0.79 | 23.96 | 24.43 | 23.96 | 333856 |
| 1733178180 | 23.91 | 0.46 | 1.96 | 23.79 | 24.05 | 23.7585 | 126017 |
| 1732918200 | 23.45 | -0.1 | -0.42 | 22.8 | 24.141 | 22.8 | 46935 |
| 1732746540 | 23.55 | 0.3 | 1.29 | 23.62 | 24.05 | 23.06 | 81949 |
| 1732660140 | 23.25 | 0.02 | 0.09 | 23.29 | 23.4 | 23.13 | 113281 |
| 1732573560 | 23.23 | 0.61 | 2.70 | 22.96 | 23.43 | 22.96 | 204340 |
| 1732314000 | 22.62 | -0.09 | -0.40 | 22.39 | 22.83 | 22.39 | 137389 |
| 1732227900 | 22.71 | 0.43 | 1.93 | 22.38 | 22.85 | 22.38 | 334578 |
| 1732141740 | 22.28 | -0.05 | -0.23 | 22.63 | 22.63 | 22.1 | 142858 |
| 1732054800 | 22.332 | 0.12 | 0.55 | 21.6201 | 22.38 | 21.6201 | 140286 |
| 1731968640 | 22.21 | 0.41 | 1.88 | 21.93 | 22.357 | 21.93 | 135527 |
| 1731709260 | 21.8 | -0.08 | -0.37 | 21.89 | 22.04 | 21.62 | 115238 |
| 1731622800 | 21.88 | 0.43 | 2.00 | 22.135 | 22.25 | 21.83 | 120559 |
| 1731536760 | 21.45 | -0.54 | -2.46 | 21.4635 | 21.72 | 21.1799 | 199435 |
| 1731450480 | 21.99 | -0.63 | -2.79 | 21.79 | 22.14 | 21.79 | 133036 |
| 1731363600 | 22.62 | 0.23 | 1.03 | 22.24 | 22.91 | 22.24 | 66945 |
| 1731104400 | 22.39 | -0.46 | -2.01 | 22.79 | 22.79 | 22.09 | 116058 |
| 1731018540 | 22.85 | -0.1 | -0.44 | 22.89 | 22.89 | 22.41 | 91371 |
| 1730931600 | 22.95 | 0.76 | 3.42 | 22.8 | 22.96 | 22.49 | 96475 |
| 1730845680 | 22.19 | 1.06 | 5.02 | 21.48 | 22.21 | 21.48 | 128745 |
| 1730759160 | 21.13 | 0.07 | 0.33 | 21.05 | 21.274 | 20.97 | 404377 |
| 1730496420 | 21.06 | 0.23 | 1.10 | 20.76 | 21.21 | 20.76 | 391583 |
| 1730409780 | 20.83 | -0.41 | -1.93 | 20.69 | 21 | 20.54 | 133714 |
| 1730323500 | 21.24 | -0.12 | -0.55 | 21.52 | 21.59 | 21.187 | 62467 |
| 1730237280 | 21.3565 | -0.48 | -2.21 | 21.535 | 21.86 | 21.28 | 106748 |
| 1730150880 | 21.84 | 0.43 | 2.01 | 21.576 | 22.08 | 21.576 | 78892 |
| 1729891500 | 21.41 | -0.11 | -0.50 | 21.37 | 21.64 | 21.36 | 77738 |
| 1729805160 | 21.5185 | 0.08 | 0.37 | 21.41 | 21.63 | 21.31 | 87496 |
| 1729718940 | 21.44 | -0.76 | -3.42 | 21.53 | 21.7 | 21.34 | 144624 |
| 1729632300 | 22.2 | 0.07 | 0.32 | 21.87 | 22.25 | 21.85 | 159432 |
| 1729545600 | 22.13 | -0.12 | -0.52 | 22.205 | 22.24 | 21.94 | 59127 |
| 1729286400 | 22.245 | 0 | 0.00 | 22.2 | 22.3 | 22.1375 | 72305 |
| 1729200000 | 22.245 | 0.55 | 2.51 | 22.11 | 22.33 | 22.11 | 78200 |
| 1729113960 | 21.7 | 0.21 | 1.00 | 22.44 | 22.44 | 21.62 | 82503 |
| 1729027680 | 21.486 | -0.16 | -0.76 | 22.12 | 22.12 | 21.43 | 53243 |
| 1728941220 | 21.65 | 0.08 | 0.37 | 21.38 | 21.66 | 21.38 | 110923 |
| 1728681900 | 21.57 | 0.01 | 0.05 | 21.24 | 21.93 | 21.24 | 318049 |
| 1728595560 | 21.56 | -0.15 | -0.69 | 21.91 | 21.91 | 21.23 | 62889 |
| 1728508800 | 21.71 | 0.26 | 1.21 | 21.12 | 21.85 | 21.12 | 78631 |
| 1728422580 | 21.45 | -0.36 | -1.65 | 21.621 | 21.63 | 21.22 | 93513 |
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
