Hot Features
プレミアム
HSBC Holdings plc (H1SB34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.13378684807 | 66.15 | 68.73 | 65.99 | 2289 | 66.83153757 | DR |
| 4 | 2.76 | 4.30308699719 | 64.14 | 69.99 | 63.4 | 1605 | 66.11446587 | DR |
| 12 | 3.72 | 5.88793922127 | 63.18 | 69.99 | 59.71 | 6041 | 62.90924671 | DR |
| 26 | 9.78 | 17.1218487395 | 57.12 | 69.99 | 56.52 | 3314 | 62.27942327 | DR |
| 52 | 19.55 | 41.2882787751 | 47.35 | 69.99 | 45.85 | 2005 | 60.63557099 | DR |
| 156 | 26.54 | 65.7581764123 | 40.36 | 69.99 | 33.06 | 1694 | 49.53616015 | DR |
| 260 | 38.88 | 138.758029979 | 28.02 | 69.99 | 27.9 | 2026 | 44.89888934 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 66.9 | -0.28 | -0.42 | 66.58 | 66.92 | 66.3 | 1930 |
| 1732224600 | 67.18 | 0.54 | 0.81 | 68.73 | 68.73 | 67.13 | 1860 |
| 1732051800 | 66.64 | -0.07 | -0.10 | 66.709999 | 67.06 | 65.989999 | 564 |
| 1731965340 | 66.709999 | 1.26 | 1.93 | 66.15 | 66.989999 | 66.08 | 4444 |
| 1731619800 | 65.45 | 0.29 | 0.45 | 65.59 | 65.59 | 65.03 | 903 |
| 1731533400 | 65.16 | 0.76 | 1.18 | 64.62 | 65.58 | 64.26 | 490 |
| 1731446940 | 64.4 | -0.94 | -1.44 | 65.06 | 65.06 | 64.12 | 197 |
| 1731360540 | 65.34 | -2.63 | -3.87 | 67 | 67 | 65.2 | 3684 |
| 1731101400 | 67.97 | 0.45 | 0.67 | 67.52 | 69.99 | 66.92 | 857 |
| 1731014940 | 67.52 | -0.28 | -0.41 | 68.48 | 68.48 | 67 | 418 |
| 1730928600 | 67.8 | -0.2 | -0.29 | 69.44 | 69.44 | 67.2 | 280 |
| 1730842200 | 68 | 0.59 | 0.88 | 66.92 | 69.16 | 66.92 | 285 |
| 1730755800 | 67.41 | -0.49 | -0.72 | 68.25 | 69.99 | 67.3 | 1597 |
| 1730496600 | 67.9 | 0.85 | 1.27 | 67.73 | 67.97 | 66.92 | 429 |
| 1730410200 | 67.05 | 0.32 | 0.48 | 66.73 | 67.05 | 66.22 | 4998 |
| 1730323800 | 66.73 | -0.24 | -0.36 | 66.97 | 67.55 | 66.64 | 1027 |
| 1730237340 | 66.97 | 1.81 | 2.78 | 67.38 | 67.5 | 66.72 | 1197 |
| 1730151000 | 65.16 | 1.54 | 2.42 | 63.96 | 65.16 | 63.65 | 710 |
| 1729891800 | 63.62 | 0.44 | 0.70 | 64.14 | 64.14 | 63.4 | 4948 |
| 1729805400 | 63.18 | 0.31 | 0.49 | 61.87 | 63.5 | 61.87 | 155 |
| 1729719000 | 62.87 | -0.85 | -1.33 | 63.72 | 63.72 | 62.82 | 2074 |
| 1729632600 | 63.72 | 0.66 | 1.05 | 63.06 | 63.84 | 62.88 | 996 |
| 1729546140 | 63.06 | -0.48 | -0.76 | 64.18 | 64.18 | 62.88 | 497 |
| 1729287000 | 63.54 | 0.64 | 1.02 | 63.53 | 63.84 | 62.88 | 3219 |
| 1729200540 | 62.9 | 0.72 | 1.16 | 63 | 63.24 | 62.76 | 4841 |
| 1729114140 | 62.18 | 0.02 | 0.03 | 62.79 | 62.94 | 62.18 | 10635 |
| 1729027740 | 62.16 | 0 | 0.00 | 62.79 | 62.79 | 61.99 | 955 |
| 1728941340 | 62.16 | -0.44 | -0.70 | 63 | 63 | 61.7 | 1224 |
| 1728682200 | 62.6 | 0.86 | 1.39 | 62.16 | 62.94 | 62.16 | 198 |
| 1728595740 | 61.74 | -0.12 | -0.19 | 62 | 62 | 61.44 | 3608 |
| 1728509400 | 61.86 | 1.06 | 1.74 | 60.87 | 61.86 | 60.87 | 7650 |
| 1728422940 | 60.8 | -1.72 | -2.75 | 62.46 | 62.7 | 60.63 | 1645 |
| 1728336600 | 62.52 | 0.18 | 0.29 | 62.97 | 63 | 62.04 | 386 |
| 1728077400 | 62.34 | 0.72 | 1.17 | 62.82 | 62.82 | 62.16 | 726 |
| 1727991000 | 61.62 | 0.36 | 0.59 | 61.98 | 62.16 | 61.44 | 1282 |
| 1727904540 | 61.26 | 0.18 | 0.29 | 61.7 | 61.74 | 61.26 | 1122 |
| 1727818200 | 61.08 | -0.6 | -0.97 | 61.68 | 61.68 | 60.36 | 866 |
| 1727731800 | 61.68 | -0.6 | -0.96 | 62.3 | 62.3 | 61.32 | 4616 |
| 1727472600 | 62.28 | -0.36 | -0.57 | 63.27 | 63.27 | 62.07 | 134 |
| 1727386140 | 62.64 | 1.26 | 2.05 | 62.46 | 62.75 | 62.2 | 8042 |
| 1727299740 | 61.38 | -0.78 | -1.25 | 60.91 | 61.86 | 60.91 | 458 |
| 1727213400 | 62.16 | -0.06 | -0.10 | 62.64 | 62.64 | 61.58 | 10540 |
| 1727127000 | 62.22 | 1.23 | 2.02 | 62.08 | 62.64 | 62.04 | 14021 |
| 1726867800 | 60.99 | 0.15 | 0.25 | 60.99 | 60.99 | 60.54 | 118 |
| 1726781400 | 60.84 | 0.96 | 1.60 | 59.71 | 60.84 | 59.71 | 8475 |
| 1726695000 | 59.88 | -0.84 | -1.38 | 59.89 | 60.42 | 59.8 | 4318 |
| 1726608600 | 60.72 | 0.42 | 0.70 | 60.3 | 60.72 | 60 | 658 |
| 1726522200 | 60.3 | -0.6 | -0.99 | 60.9 | 60.9 | 59.88 | 2616 |
| 1726263000 | 60.9 | -0.52 | -0.85 | 60 | 61.26 | 60 | 2703 |
| 1726176540 | 61.42 | 0.64 | 1.05 | 60.9 | 61.42 | 60.71 | 274 |
| 1726090140 | 60.78 | 0.03 | 0.05 | 61.36 | 61.36 | 60.06 | 1054 |
| 1726003740 | 60.75 | -0.38 | -0.62 | 60.96 | 60.96 | 60.06 | 15193 |
| 1725917400 | 61.13 | 1.08 | 1.80 | 61.74 | 61.74 | 61.13 | 182 |
| 1725658200 | 60.05 | -1.2 | -1.96 | 60.99 | 60.99 | 60 | 408 |
| 1725571800 | 61.25 | -0.06 | -0.10 | 61.93 | 62.08 | 61.18 | 2399 |
| 1725485400 | 61.31 | -0.01 | -0.02 | 61.33 | 61.8 | 61.31 | 190 |
| 1725399000 | 61.32 | -1.42 | -2.26 | 62.74 | 62.74 | 61.26 | 791 |
| 1725312600 | 62.74 | -0.41 | -0.65 | 62.9 | 63.15 | 62 | 193 |
| 1725053400 | 63.15 | 1.02 | 1.64 | 63.18 | 63.18 | 62.13 | 202044 |
| 1724967000 | 62.13 | 1.05 | 1.72 | 61.7 | 62.17 | 61.7 | 446 |
| 1724880600 | 61.08 | 0.33 | 0.54 | 60.7 | 61.08 | 60.3 | 189 |
| 1724794140 | 60.75 | 0.69 | 1.15 | 60.06 | 60.96 | 60.06 | 800 |
| 1724707740 | 60.06 | 0.12 | 0.20 | 59.94 | 60.4 | 59.94 | 823 |
| 1724448600 | 59.94 | -0.3 | -0.50 | 60.85 | 60.85 | 59.8 | 9138 |
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
