Hot Features
プレミアム
Microsoft Corporation (1MSFT)
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 | 4.5 | 1.09183549679 | 412.15 | 423 | 402.95 | 2722 | 410.23276153 | DE |
| 4 | -3.15 | -0.750357313006 | 419.8 | 423.3 | 402.95 | 2860 | 412.97507635 | DE |
| 12 | 24.3 | 6.19344972601 | 392.35 | 435.35 | 372 | 4578 | 402.96635964 | DE |
| 26 | 4.25 | 1.0305528613 | 412.4 | 435.35 | 338 | 4026 | 393.55715345 | DE |
| 52 | 58.7 | 16.3989383992 | 357.95 | 435.35 | 338 | 3795 | 391.3408762 | DE |
| 156 | 144.85 | 53.2928623988 | 271.8 | 435.35 | 208.95 | 2848 | 326.38464688 | DE |
| 260 | 263.71 | 172.427095593 | 152.94 | 435.35 | 122.68 | 2587 | 283.84557256 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 417.4 | 2.2 | 0.53 | 413.6 | 423 | 412.2 | 5514 |
| 1737046500 | 415.2 | 0.75 | 0.18 | 417.05 | 418.1 | 414.95 | 2904 |
| 1736960100 | 414.45 | 10.25 | 2.54 | 404.1 | 415 | 402.95 | 3193 |
| 1736873700 | 404.2 | -1.1 | -0.27 | 409.3 | 410.1 | 403.05 | 1626 |
| 1736787300 | 405.3 | -2.9 | -0.71 | 408.95 | 409.2 | 405.3 | 2107 |
| 1736528100 | 408.2 | -3.3 | -0.80 | 412.15 | 413.5 | 404.75 | 3782 |
| 1736441700 | 411.5 | -0.7 | -0.17 | 408.05 | 412.05 | 408.05 | 1105 |
| 1736355300 | 412.2 | 1.65 | 0.40 | 410.7 | 414.15 | 409.55 | 2470 |
| 1736268900 | 410.55 | -5.1 | -1.23 | 410.7 | 414.65 | 409.9 | 3093 |
| 1736182500 | 415.65 | 7.75 | 1.90 | 413.9 | 418 | 410 | 4392 |
| 1735923300 | 407.9 | -3.45 | -0.84 | 408.95 | 411.05 | 407.35 | 2437 |
| 1735836900 | 411.35 | 1.25 | 0.30 | 410 | 414.8 | 408.9 | 2721 |
| 1735577700 | 410.1 | -2.1 | -0.51 | 411.75 | 413.7 | 406.45 | 2760 |
| 1735318500 | 412.2 | -5.4 | -1.29 | 421.95 | 421.95 | 410.5 | 2512 |
| 1734972900 | 417.6 | -4.75 | -1.12 | 421.9 | 423.3 | 416.7 | 2059 |
| 1734713700 | 422.35 | -4.3 | -1.01 | 419.8 | 422.35 | 412.05 | 5736 |
| 1734627300 | 426.65 | -5.05 | -1.17 | 424.65 | 426.65 | 421.75 | 3827 |
| 1734540900 | 431.7 | -0.6 | -0.14 | 432.85 | 433.85 | 426.35 | 2900 |
| 1734454500 | 432.3 | 5.15 | 1.21 | 426.9 | 432.95 | 426.9 | 3030 |
| 1734368100 | 427.15 | 0.9 | 0.21 | 425.75 | 428 | 424.65 | 3603 |
| 1734108900 | 426.25 | -7.4 | -1.71 | 429.15 | 430.5 | 425.75 | 2104 |
| 1734022500 | 433.65 | 4.95 | 1.15 | 426.15 | 435.35 | 425.1 | 5143 |
| 1733936100 | 428.7 | 3.95 | 0.93 | 423 | 429 | 420.25 | 4681 |
| 1733849700 | 424.75 | 2.15 | 0.51 | 421.75 | 427.9 | 420.1 | 4337 |
| 1733763300 | 422.6 | 2.05 | 0.49 | 419.6 | 422.75 | 416.45 | 3868 |
| 1733504100 | 420.55 | 4.45 | 1.07 | 415.65 | 422 | 415.65 | 3143 |
| 1733417700 | 416.1 | 0.8 | 0.19 | 414.7 | 417.3 | 412.8 | 2128 |
| 1733331300 | 415.3 | 5.15 | 1.26 | 407.5 | 418.5 | 407.5 | 5019 |
| 1733244900 | 410.15 | 0.2 | 0.05 | 410.65 | 411.5 | 407.2 | 4008 |
| 1733158500 | 409.95 | 9.2 | 2.30 | 401.95 | 413.5 | 400.25 | 7528 |
| 1732899300 | 400.75 | 0.15 | 0.04 | 399.3 | 401.35 | 395.9 | 2170 |
| 1732812900 | 400.6 | -1.05 | -0.26 | 398.8 | 401.85 | 398.8 | 1531 |
| 1732726500 | 401.65 | -4.95 | -1.22 | 407 | 407 | 400.6 | 2557 |
| 1732640100 | 406.6 | 9.5 | 2.39 | 398.75 | 407.4 | 396.8 | 5885 |
| 1732553700 | 397.1 | 0.45 | 0.11 | 401.35 | 401.35 | 395 | 2993 |
| 1732294500 | 396.65 | 0.85 | 0.21 | 394.5 | 399.05 | 393.55 | 4639 |
| 1732208100 | 395.8 | 3 | 0.76 | 394.45 | 398.8 | 389.85 | 7880 |
| 1732121700 | 392.8 | 2.6 | 0.67 | 396.6 | 398.5 | 389.85 | 12750 |
| 1732035300 | 390.2 | -4.05 | -1.03 | 395 | 400.35 | 388.45 | 2743 |
| 1731948900 | 394.25 | -0.45 | -0.11 | 395.2 | 395.6 | 390.85 | 4527 |
| 1731689700 | 394.7 | -7.75 | -1.93 | 400.6 | 402.5 | 394.7 | 3761 |
| 1731603300 | 402.45 | 3.15 | 0.79 | 399.95 | 405.5 | 399.95 | 5032 |
| 1731516900 | 399.3 | 3.55 | 0.90 | 397.8 | 399.3 | 395.35 | 3478 |
| 1731430500 | 395.75 | 4.3 | 1.10 | 391.95 | 396 | 391.95 | 3343 |
| 1731344100 | 391.45 | -3.75 | -0.95 | 395 | 398.05 | 390.75 | 4266 |
| 1731084900 | 395.2 | 0.7 | 0.18 | 395.5 | 396.4 | 391.75 | 4119 |
| 1730998500 | 394.5 | 5.5 | 1.41 | 390.9 | 394.6 | 389.55 | 8783 |
| 1730912100 | 389 | 10.35 | 2.73 | 386.25 | 391.6 | 383 | 8338 |
| 1730825700 | 378.65 | 3.7 | 0.99 | 376.9 | 379.4 | 374.45 | 1928 |
| 1730739300 | 374.95 | -6.5 | -1.70 | 378 | 378.2 | 372 | 5878 |
| 1730480100 | 381.45 | 4.6 | 1.22 | 378.15 | 382.85 | 375.2 | 3597 |
| 1730393700 | 376.85 | -25.15 | -6.26 | 382.4 | 385.7 | 374 | 17710 |
| 1730307300 | 402 | 4.4 | 1.11 | 402.4 | 407.75 | 400 | 18263 |
| 1730220900 | 397.6 | 1.5 | 0.38 | 395.8 | 398.85 | 394 | 5513 |
| 1730134500 | 396.1 | -2.55 | -0.64 | 398.7 | 400.15 | 395.95 | 5181 |
| 1729871700 | 398.65 | 5.7 | 1.45 | 392.35 | 399.3 | 392.3 | 6685 |
| 1729785300 | 392.95 | -4.05 | -1.02 | 394.35 | 396.3 | 392.25 | 5302 |
| 1729698900 | 397 | 3 | 0.76 | 396 | 400.8 | 395.4 | 8944 |
| 1729612500 | 394 | 11.2 | 2.93 | 386.7 | 397.25 | 384.5 | 10986 |
| 1729526100 | 382.8 | -2.2 | -0.57 | 384.55 | 385.3 | 382.5 | 2239 |
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
