
GSK Plc (G1SK34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.93 | 2.21060137865 | 42.07 | 44.18 | 41.52 | 618 | 42.0044076 | DR |
4 | 2.06 | 5.03175378603 | 40.94 | 44.18 | 40.7 | 212 | 42.22122016 | DR |
12 | 0.64 | 1.51085930123 | 42.36 | 44.18 | 38.6 | 207 | 41.29402711 | DR |
26 | -3.65 | -7.82422293676 | 46.65 | 50.15 | 38.3 | 198 | 42.79732592 | DR |
52 | 0.67 | 1.58280179542 | 42.33 | 50.15 | 38.3 | 167 | 43.22878753 | DR |
156 | -0.97 | -2.20604957926 | 43.97 | 57.83 | 30.69 | 789 | 37.91038141 | DR |
260 | 1.65 | 3.99032648126 | 41.35 | 57.83 | 30.69 | 1239 | 40.55255441 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432600 | 41.72 | 0 | 0.00 | 41.72 | 41.72 | 41.72 | 0 |
1740173400 | 41.72 | -0.35 | -0.83 | 41.72 | 41.72 | 41.72 | 11 |
1740087000 | 42.07 | 0.54 | 1.30 | 41.9 | 42.07 | 41.73 | 2174 |
1740000540 | 41.53 | 0.01 | 0.02 | 44.18 | 44.18 | 41.53 | 4 |
1739914140 | 41.52 | -0.23 | -0.55 | 42.07 | 42.07 | 41.52 | 284 |
1739827800 | 41.75 | -0.25 | -0.60 | 41.75 | 41.75 | 41.75 | 2 |
1739568600 | 42 | -0.12 | -0.28 | 42 | 42 | 42 | 55 |
1739482140 | 42.12 | 0.88 | 2.13 | 42.12 | 42.12 | 42.12 | 50 |
1739395740 | 41.24 | -0.56 | -1.34 | 41.32 | 41.32 | 41.24 | 11 |
1739309400 | 41.8 | -0.56 | -1.32 | 41.95 | 41.96 | 41.8 | 3 |
1739222940 | 42.36 | 0.4 | 0.95 | 42.12 | 42.96 | 42.12 | 236 |
1738963800 | 41.96 | -1.38 | -3.18 | 41.5 | 41.96 | 41.5 | 42 |
1738877340 | 43.34 | 0 | 0.00 | 43.34 | 43.34 | 43.34 | 0 |
1738790940 | 43.34 | 2.64 | 6.49 | 42.75 | 43.34 | 42.75 | 506 |
1738704600 | 40.7 | -0.02 | -0.05 | 40.7 | 40.7 | 40.7 | 2 |
1738618200 | 40.72 | -0.16 | -0.39 | 40.72 | 40.72 | 40.72 | 7 |
1738358940 | 40.88 | -0.06 | -0.15 | 40.88 | 40.88 | 40.88 | 4 |
1738272540 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
1738186140 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
1738099740 | 40.94 | -0.79 | -1.89 | 40.94 | 40.94 | 40.94 | 2 |
1738013340 | 41.73 | 1.59 | 3.96 | 40.78 | 41.73 | 40.78 | 124 |
1737754140 | 40.14 | 0 | 0.00 | 40.14 | 40.14 | 40.14 | 0 |
1737667740 | 40.14 | -0.58 | -1.42 | 39.9 | 40.14 | 39.9 | 3 |
1737581400 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
1737495000 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 1 |
1737408600 | 40.72 | 0.38 | 0.94 | 40.72 | 40.72 | 40.72 | 1 |
1737149400 | 40.34 | 0.04 | 0.10 | 40.69 | 40.69 | 40.34 | 14 |
1737062940 | 40.3 | 0.66 | 1.66 | 42.73 | 42.73 | 40.3 | 111 |
1736976540 | 39.64 | 1.04 | 2.69 | 39.59 | 39.64 | 39.44 | 1020 |
1736890140 | 38.6 | -2.12 | -5.21 | 39.17 | 39.17 | 38.6 | 1036 |
1736803740 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
1736544540 | 40.72 | 0.12 | 0.30 | 40.72 | 40.72 | 40.72 | 1 |
1736458140 | 40.6 | -0.77 | -1.86 | 40.6 | 40.6 | 40.6 | 10 |
1736371740 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
1736285340 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
1736198940 | 41.37 | -0.19 | -0.46 | 41.37 | 41.37 | 41.37 | 2 |
1735939800 | 41.56 | 0 | 0.00 | 41.56 | 41.56 | 41.56 | 0 |
1735853400 | 41.56 | 0 | 0.00 | 41.56 | 41.56 | 41.56 | 0 |
1735594200 | 41.56 | -0.4 | -0.95 | 42 | 42.08 | 41.56 | 1529 |
1735334940 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
1735248540 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
1734989340 | 41.96 | 1.75 | 4.35 | 41.85 | 41.96 | 41.85 | 4 |
1734730200 | 40.21 | -0.79 | -1.93 | 40.36 | 40.36 | 40.21 | 6 |
1734643800 | 41 | -0.76 | -1.82 | 41 | 41 | 41 | 1 |
1734557340 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
1734470940 | 41.76 | 0.88 | 2.15 | 40.88 | 42.12 | 40.88 | 275 |
1734384540 | 40.88 | 0 | 0.00 | 40.76 | 40.88 | 40.76 | 3 |
1734125340 | 40.88 | -0.12 | -0.29 | 40.88 | 40.88 | 40.88 | 1 |
1734039000 | 41 | -0.72 | -1.73 | 41 | 41 | 41 | 2 |
1733952540 | 41.72 | -1.08 | -2.52 | 42.8 | 42.8 | 41.68 | 24 |
1733866140 | 42.8 | -1 | -2.28 | 42.8 | 42.8 | 42.8 | 33 |
1733779740 | 43.8 | 1.72 | 4.09 | 42.32 | 43.8 | 42.15 | 115 |
1733520600 | 42.08 | -0.2 | -0.47 | 41.56 | 42.08 | 41.56 | 50 |
1733434140 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
1733347740 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
1733261340 | 42.28 | 1 | 2.42 | 42.36 | 42.44 | 42.28 | 505 |
1733174940 | 41.28 | 0.21 | 0.51 | 41.56 | 41.56 | 41.28 | 21 |
1732915740 | 41.07 | 0.29 | 0.71 | 41.08 | 41.24 | 40.72 | 1020 |
1732829400 | 40.78 | 0.34 | 0.84 | 40.78 | 40.78 | 40.78 | 1 |
1732743000 | 40.44 | 0.84 | 2.12 | 40.1 | 40.72 | 40.1 | 43 |
1732656600 | 39.6 | -0.15 | -0.38 | 39.6 | 39.6 | 39.5 | 71 |
1732570140 | 39.75 | 0.27 | 0.68 | 39.75 | 39.75 | 39.75 | 30 |
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