Hot Features
プレミアム
CNH Industrial NV (1CNHI)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.471 | 14.8525848142 | 9.904 | 11.39 | 9.526 | 163924 | 10.26699892 | DE |
| 4 | 1.15 | 11.2469437653 | 10.225 | 11.39 | 9.44 | 134651 | 10.26002528 | DE |
| 12 | 2.259 | 24.7806055287 | 9.116 | 11.39 | 8.982 | 109579 | 9.98313527 | DE |
| 26 | 1.05 | 10.1694915254 | 10.325 | 11.39 | 8.204 | 122171 | 9.64624929 | DE |
| 52 | 0.375 | 3.40909090909 | 11 | 12.25 | 8.204 | 222751 | 10.61976396 | DE |
| 156 | 0.375 | 3.40909090909 | 11 | 12.25 | 8.204 | 222751 | 10.61976396 | DE |
| 260 | 0.375 | 3.40909090909 | 11 | 12.25 | 8.204 | 222751 | 10.61976396 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 10.685 | 0.26 | 2.49 | 10.435 | 10.76 | 10.41 | 103182 |
| 1732035300 | 10.425 | 0.09 | 0.87 | 10.36 | 10.45 | 10.24 | 84803 |
| 1731948900 | 10.335 | 0.1 | 0.98 | 10.295 | 10.335 | 10.01 | 102314 |
| 1731689700 | 10.235 | 0.14 | 1.34 | 10 | 10.3 | 9.98 | 184513 |
| 1731603300 | 10.1 | 0.46 | 4.77 | 9.904 | 10.195 | 9.526 | 344807 |
| 1731516900 | 9.64 | -0.22 | -2.19 | 9.662 | 9.754 | 9.6199999 | 41183 |
| 1731430500 | 9.856 | -0.24 | -2.37 | 9.982 | 10.08 | 9.8379999 | 145761 |
| 1731344100 | 10.095 | 0.27 | 2.72 | 9.85 | 10.14 | 9.85 | 127832 |
| 1731084900 | 9.828 | -0.91 | -8.45 | 10.3 | 10.3 | 9.44 | 449357 |
| 1730998500 | 10.735 | -0.08 | -0.74 | 10.78 | 10.81 | 10.53 | 85609 |
| 1730912100 | 10.815 | 0.6 | 5.93 | 10.195 | 10.935 | 10.195 | 234433 |
| 1730825700 | 10.21 | -0.13 | -1.21 | 10.265 | 10.42 | 10.13 | 80786 |
| 1730739300 | 10.335 | -0.15 | -1.38 | 10.55 | 10.55 | 10.26 | 46043 |
| 1730480100 | 10.48 | 0.11 | 1.06 | 10.45 | 10.5 | 10.28 | 47820 |
| 1730393700 | 10.37 | -0.09 | -0.81 | 10.255 | 10.6 | 10.255 | 86332 |
| 1730307300 | 10.455 | -0.04 | -0.38 | 10.4 | 10.65 | 10.25 | 145057 |
| 1730220900 | 10.495 | -0.08 | -0.76 | 10.405 | 10.6 | 10.405 | 123881 |
| 1730134500 | 10.575 | 0.16 | 1.59 | 10.32 | 10.595 | 10.3 | 96050 |
| 1729871700 | 10.41 | 0.15 | 1.51 | 10.26 | 10.5 | 10.225 | 109187 |
| 1729785300 | 10.255 | 0.04 | 0.34 | 10.225 | 10.32 | 10.19 | 54072 |
| 1729698900 | 10.22 | 0.07 | 0.69 | 10.095 | 10.285 | 10.08 | 110196 |
| 1729612500 | 10.15 | -0.09 | -0.83 | 10.085 | 10.205 | 10.025 | 58984 |
| 1729526100 | 10.235 | 0.01 | 0.15 | 10.225 | 10.3 | 10.2 | 68660 |
| 1729266900 | 10.22 | 0.05 | 0.49 | 10.29 | 10.305 | 10.175 | 56916 |
| 1729180500 | 10.17 | -0.13 | -1.26 | 10.27 | 10.3 | 10.135 | 59137 |
| 1729094100 | 10.3 | 0.1 | 0.98 | 10.04 | 10.31 | 10.04 | 68086 |
| 1729007700 | 10.2 | 0.03 | 0.29 | 10.135 | 10.26 | 10.135 | 60885 |
| 1728921300 | 10.17 | -0.09 | -0.88 | 10.33 | 10.33 | 10.115 | 41587 |
| 1728662100 | 10.26 | 0.1 | 0.93 | 10.215 | 10.295 | 10.09 | 76793 |
| 1728575700 | 10.165 | 0.01 | 0.10 | 10.24 | 10.24 | 10.075 | 111075 |
| 1728489300 | 10.155 | 0.19 | 1.96 | 9.93 | 10.195 | 9.892 | 116705 |
| 1728402900 | 9.96 | -0.1 | -0.99 | 9.976 | 10.035 | 9.888 | 123239 |
| 1728316500 | 10.06 | 0.1 | 0.96 | 9.964 | 10.07 | 9.912 | 74678 |
| 1728057300 | 9.964 | 0.08 | 0.85 | 9.9 | 10.075 | 9.802 | 110093 |
| 1727970900 | 9.88 | -0.2 | -1.94 | 9.972 | 10.115 | 9.792 | 119363 |
| 1727884500 | 10.075 | 0.07 | 0.70 | 9.974 | 10.14 | 9.974 | 80276 |
| 1727798100 | 10.005 | 0.04 | 0.39 | 10.02 | 10.025 | 9.882 | 129843 |
| 1727711700 | 9.966 | -0.31 | -3.01 | 10.09 | 10.185 | 9.932 | 169637 |
| 1727452500 | 10.275 | 0.32 | 3.22 | 10.005 | 10.295 | 9.966 | 144491 |
| 1727366100 | 9.954 | -0.02 | -0.18 | 9.882 | 10.125 | 9.816 | 84314 |
| 1727279700 | 9.972 | -0.12 | -1.22 | 9.946 | 10.085 | 9.918 | 63440 |
| 1727193300 | 10.095 | 0.51 | 5.35 | 9.696 | 10.225 | 9.668 | 211395 |
| 1727106900 | 9.582 | -0.09 | -0.93 | 9.68 | 9.756 | 9.582 | 35114 |
| 1726847700 | 9.672 | -0.18 | -1.83 | 9.734 | 9.766 | 9.51 | 120615 |
| 1726761300 | 9.852 | 0.27 | 2.84 | 9.696 | 9.852 | 9.598 | 277334 |
| 1726674900 | 9.58 | 0.18 | 1.96 | 9.408 | 9.668 | 9.3 | 217799 |
| 1726588500 | 9.396 | 0.2 | 2.13 | 9.296 | 9.462 | 9.19 | 159143 |
| 1726502100 | 9.2 | 0 | 0.04 | 9.252 | 9.35 | 9.148 | 82546 |
| 1726242900 | 9.196 | 0.13 | 1.41 | 9.028 | 9.25 | 9.028 | 51218 |
| 1726156500 | 9.068 | -0.07 | -0.79 | 9.112 | 9.284 | 9.068 | 73967 |
| 1726070100 | 9.14 | -0.11 | -1.21 | 9.204 | 9.358 | 9.094 | 54436 |
| 1725983700 | 9.252 | -0.25 | -2.65 | 9.496 | 9.618 | 9.124 | 102785 |
| 1725897300 | 9.504 | 0.42 | 4.67 | 9.188 | 9.748 | 9.188 | 164906 |
| 1725638100 | 9.08 | -0.02 | -0.26 | 9.052 | 9.28 | 8.982 | 60495 |
| 1725551700 | 9.1039999 | 0.04 | 0.44 | 9.052 | 9.202 | 9.052 | 54444 |
| 1725465300 | 9.064 | -0.08 | -0.83 | 9.106 | 9.218 | 9.032 | 60812 |
| 1725378900 | 9.14 | -0.07 | -0.76 | 9.308 | 9.368 | 9.092 | 64363 |
| 1725292500 | 9.21 | -0.02 | -0.24 | 9.202 | 9.25 | 9.176 | 14692 |
| 1725033300 | 9.232 | 0.1 | 1.10 | 9.19 | 9.3 | 9.082 | 53186 |
| 1724946900 | 9.132 | 0.08 | 0.93 | 9.116 | 9.198 | 9.0559999 | 94043 |
| 1724860500 | 9.048 | 0.02 | 0.18 | 9.094 | 9.14 | 9.01 | 25406 |
| 1724774100 | 9.032 | -0.11 | -1.22 | 9.13 | 9.198 | 9.028 | 30094 |
| 1724687700 | 9.144 | -0.01 | -0.13 | 9.066 | 9.228 | 9.028 | 26958 |
| 1724428500 | 9.156 | 0.1 | 1.06 | 9.118 | 9.16 | 9.026 | 39681 |
| 1724342100 | 9.06 | 0.12 | 1.30 | 9.038 | 9.1199999 | 9.002 | 49504 |
| 1724255700 | 8.944 | 0.12 | 1.36 | 8.82 | 8.964 | 8.82 | 26729 |
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
