Hot Features
프리미엄
Fisher (james) & Sons Plc (FSJ)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.961538461538 | 312 | 313 | 296 | 76100 | 303.41914281 | DE |
| 4 | 8 | 2.65780730897 | 301 | 325 | 296 | 41739 | 308.23093109 | DE |
| 12 | -35 | -10.1744186047 | 344 | 350 | 285 | 38840 | 319.22149728 | DE |
| 26 | -15 | -4.62962962963 | 324 | 371 | 285 | 41461 | 336.00607878 | DE |
| 52 | -25 | -7.48502994012 | 334 | 371 | 243 | 63613 | 291.65107406 | DE |
| 156 | -123 | -28.4722222222 | 432 | 530 | 242 | 78940 | 322.36676949 | DE |
| 260 | -1649 | -84.2185903984 | 1958 | 2105 | 242 | 87600 | 588.18957532 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 309 | 3 | 0.98 | 303 | 309 | 303 | 10198 |
| 1737048600 | 306 | -2 | -0.65 | 305 | 309 | 305 | 113210 |
| 1736962200 | 308 | 4 | 1.32 | 307 | 308 | 301 | 105209 |
| 1736875800 | 304 | 6 | 2.01 | 300 | 304 | 299 | 6019 |
| 1736789400 | 298 | -7 | -2.30 | 305 | 310 | 296 | 146333 |
| 1736530200 | 305 | -7 | -2.24 | 312 | 313 | 305 | 9727 |
| 1736443800 | 312 | 6 | 1.96 | 312 | 318 | 312 | 90404 |
| 1736357400 | 306 | -10 | -3.16 | 311 | 315 | 306 | 25792 |
| 1736271000 | 316 | -3 | -0.94 | 312 | 319 | 312 | 4429 |
| 1736184600 | 319 | 3 | 0.95 | 319 | 319 | 319 | 5244 |
| 1735925400 | 316 | 0 | 0.00 | 318 | 319 | 316 | 23229 |
| 1735839000 | 316 | 1 | 0.32 | 318 | 318 | 316 | 33098 |
| 1735666200 | 315 | -2 | -0.63 | 315 | 315 | 315 | 5058 |
| 1735579800 | 317 | -2 | -0.63 | 319 | 319 | 317 | 6737 |
| 1735320600 | 319 | 0 | 0.00 | 325 | 325 | 312 | 5754 |
| 1735061400 | 319 | -6 | -1.85 | 325 | 325 | 319 | 6485 |
| 1734975000 | 325 | 12 | 3.83 | 307 | 325 | 307 | 17357 |
| 1734715800 | 313 | 11 | 3.64 | 301 | 313 | 301 | 105473 |
| 1734629400 | 302 | 8 | 2.72 | 294 | 304 | 293 | 17928 |
| 1734543000 | 294 | -8 | -2.65 | 304 | 304 | 294 | 62285 |
| 1734456600 | 302 | -1 | -0.33 | 303 | 305 | 299 | 63680 |
| 1734370200 | 303 | 1 | 0.33 | 304 | 304 | 303 | 5735 |
| 1734111000 | 302 | -8 | -2.58 | 312 | 312 | 302 | 22576 |
| 1734024600 | 310 | 6 | 1.97 | 305 | 310 | 305 | 16184 |
| 1733938200 | 304 | -6 | -1.94 | 308 | 308 | 303 | 16018 |
| 1733851800 | 310 | -2 | -0.64 | 308 | 310 | 308 | 16003 |
| 1733765400 | 312 | -2 | -0.64 | 310 | 312 | 305 | 24803 |
| 1733506200 | 314 | 6 | 1.95 | 311 | 314 | 308 | 6962 |
| 1733419800 | 308 | 15 | 5.12 | 291 | 308 | 291 | 46056 |
| 1733333400 | 293 | 1 | 0.34 | 291 | 293 | 291 | 7148 |
| 1733247000 | 292 | -2 | -0.68 | 287 | 292 | 285 | 15256 |
| 1733160600 | 294 | -2 | -0.68 | 290 | 294 | 290 | 16144 |
| 1732901400 | 296 | 2 | 0.68 | 294 | 296 | 292 | 18319 |
| 1732815000 | 294 | 3 | 1.03 | 291 | 295 | 291 | 19937 |
| 1732728600 | 291 | -5 | -1.69 | 295 | 295 | 291 | 47914 |
| 1732642200 | 296 | 1 | 0.34 | 290 | 296 | 288 | 21187 |
| 1732555800 | 295 | -4 | -1.34 | 293 | 295 | 290 | 12965 |
| 1732296600 | 299 | -1 | -0.33 | 300 | 303 | 295 | 9247 |
| 1732210200 | 300 | 1 | 0.33 | 300 | 300 | 300 | 17758 |
| 1732123800 | 299 | -1 | -0.33 | 300 | 300 | 299 | 9933 |
| 1732037400 | 300 | -9 | -2.91 | 304 | 304 | 300 | 8664 |
| 1731951000 | 309 | -7 | -2.22 | 314 | 314 | 304 | 27772 |
| 1731691800 | 316 | 4 | 1.28 | 314 | 316 | 314 | 9263 |
| 1731605400 | 312 | 0 | 0.00 | 314 | 314 | 312 | 21231 |
| 1731519000 | 312 | -4 | -1.27 | 316 | 316 | 312 | 33619 |
| 1731432600 | 316 | -24 | -7.06 | 329 | 329 | 316 | 26455 |
| 1731346200 | 340 | 2 | 0.59 | 329 | 340 | 329 | 18743 |
| 1731087000 | 338 | 5 | 1.50 | 332 | 338 | 328 | 12803 |
| 1731000600 | 333 | -7 | -2.06 | 340 | 340 | 330 | 93633 |
| 1730914200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 6202 |
| 1730827800 | 340 | -2 | -0.58 | 340 | 344 | 340 | 7332 |
| 1730741400 | 342 | -1 | -0.29 | 344 | 344 | 340 | 97563 |
| 1730482200 | 343 | 3 | 0.88 | 340 | 344 | 340 | 30275 |
| 1730395800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 7292 |
| 1730309400 | 340 | -3.5 | -1.02 | 346 | 346 | 340 | 527682 |
| 1730223000 | 343.5 | -0.5 | -0.15 | 343.5 | 343.5 | 343.5 | 6225 |
| 1730136600 | 344 | -1 | -0.29 | 344 | 350 | 341 | 41315 |
| 1729873800 | 345 | -4 | -1.15 | 344 | 349 | 344 | 34229 |
| 1729787400 | 349 | -1 | -0.29 | 344 | 349 | 344 | 22653 |
| 1729701000 | 350 | 4 | 1.16 | 344 | 350 | 344 | 91766 |
| 1729614600 | 346 | -0.5 | -0.14 | 346 | 346 | 344 | 19311 |
| 1729528200 | 346.5 | -6.5 | -1.84 | 351 | 351 | 346.5 | 27215 |
