Hot Features
プレミアム
Mediobanca Banca di Credito Finanziario SpA (MB)
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 | -0.425 | -2.93914246196 | 14.46 | 14.89 | 13.79 | 3591524 | 14.35561493 | DE |
| 4 | -1.445 | -9.334625323 | 15.48 | 15.765 | 13.79 | 3355077 | 14.68339803 | DE |
| 12 | -1.13 | -7.45136828223 | 15.165 | 16.185 | 13.79 | 2364890 | 15.00492028 | DE |
| 26 | -0.59 | -4.03418803419 | 14.625 | 16.185 | 13.26 | 2074224 | 14.62447677 | DE |
| 52 | 3.275 | 30.436802974 | 10.76 | 16.185 | 10.655 | 2552123 | 13.36240604 | DE |
| 156 | 4.075 | 40.9136546185 | 9.96 | 16.185 | 7.17 | 2892477 | 10.90058413 | DE |
| 260 | 3.745 | 36.3945578231 | 10.29 | 16.185 | 4.05 | 3757787 | 9.21951142 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 14.02 | 0.05 | 0.36 | 14.015 | 14.075 | 13.79 | 2778871 |
| 1732208100 | 13.97 | -0.06 | -0.43 | 14 | 14.005 | 13.815 | 2366269 |
| 1732121700 | 14.03 | -0.05 | -0.36 | 14.125 | 14.195 | 13.99 | 1963916 |
| 1732035300 | 14.08 | -0.19 | -1.30 | 14.29 | 14.32 | 13.875 | 3476071 |
| 1731948900 | 14.265 | -0.58 | -3.91 | 14.305 | 14.42 | 14.145 | 4237793 |
| 1731689700 | 14.845 | 0.4 | 2.77 | 14.46 | 14.89 | 14.38 | 5913571 |
| 1731603300 | 14.445 | 0.05 | 0.35 | 14.45 | 14.55 | 14.4 | 4070410 |
| 1731516900 | 14.395 | 0.08 | 0.59 | 14.25 | 14.51 | 14.25 | 6039428 |
| 1731430500 | 14.31 | -1.35 | -8.59 | 14.55 | 14.73 | 14.19 | 16698286 |
| 1731344100 | 15.655 | 0.32 | 2.05 | 15.48 | 15.765 | 15.455 | 2821587 |
| 1731084900 | 15.34 | -0.01 | -0.07 | 15.315 | 15.35 | 15.085 | 1826303 |
| 1730998500 | 15.35 | 0.08 | 0.56 | 15.305 | 15.455 | 15.25 | 1614129 |
| 1730912100 | 15.265 | -0.06 | -0.36 | 15.415 | 15.665 | 15.18 | 3181572 |
| 1730825700 | 15.32 | -0.08 | -0.52 | 15.38 | 15.39 | 15.21 | 1540469 |
| 1730739300 | 15.4 | 0.1 | 0.65 | 15.3 | 15.45 | 15.3 | 1326856 |
| 1730480100 | 15.3 | 0.15 | 0.99 | 15.18 | 15.375 | 15.135 | 1419963 |
| 1730393700 | 15.15 | 0.01 | 0.03 | 15.12 | 15.25 | 15.045 | 1908994 |
| 1730307300 | 15.145 | -0.24 | -1.53 | 15.38 | 15.38 | 15.095 | 1905895 |
| 1730220900 | 15.38 | -0.07 | -0.42 | 15.525 | 15.535 | 15.35 | 1368021 |
| 1730134500 | 15.445 | 0.12 | 0.75 | 15.5 | 15.535 | 15.24 | 1941282 |
| 1729871700 | 15.33 | -0.14 | -0.87 | 15.48 | 15.505 | 15.33 | 1480731 |
| 1729785300 | 15.465 | -0.1 | -0.61 | 15.575 | 15.665 | 15.455 | 1850735 |
| 1729698900 | 15.56 | -0.25 | -1.55 | 15.77 | 15.825 | 15.555 | 1855357 |
| 1729612500 | 15.805 | -0.12 | -0.72 | 15.93 | 15.94 | 15.72 | 2015100 |
| 1729526100 | 15.92 | -0.26 | -1.64 | 16.125 | 16.155 | 15.905 | 2135503 |
| 1729266900 | 16.184999 | 0.33 | 2.08 | 15.82 | 16.184999 | 15.785 | 2936255 |
| 1729180500 | 15.855 | 0.11 | 0.67 | 15.735 | 15.92 | 15.705 | 1867623 |
| 1729094100 | 15.75 | 0.09 | 0.57 | 15.595 | 15.78 | 15.54 | 1659699 |
| 1729007700 | 15.66 | 0.09 | 0.58 | 15.6 | 15.745 | 15.55 | 1897165 |
| 1728921300 | 15.57 | 0.18 | 1.14 | 15.45 | 15.58 | 15.355 | 1933595 |
| 1728662100 | 15.395 | 0.09 | 0.62 | 15.29 | 15.425 | 15.26 | 1591783 |
| 1728575700 | 15.3 | 0.04 | 0.23 | 15.23 | 15.38 | 15.215 | 1644467 |
| 1728489300 | 15.265 | 0.12 | 0.79 | 15.16 | 15.265 | 15.06 | 968232 |
| 1728402900 | 15.145 | 0.01 | 0.10 | 15.06 | 15.195 | 15.025 | 1090773 |
| 1728316500 | 15.13 | 0.12 | 0.80 | 15.09 | 15.185 | 14.96 | 1450224 |
| 1728057300 | 15.01 | 0.24 | 1.62 | 14.75 | 15.06 | 14.75 | 2164109 |
| 1727970900 | 14.77 | -0.22 | -1.43 | 14.95 | 15 | 14.73 | 1835685 |
| 1727884500 | 14.985 | -0.06 | -0.37 | 15.07 | 15.105 | 14.87 | 1998955 |
| 1727798100 | 15.04 | -0.31 | -1.99 | 15.375 | 15.41 | 14.985 | 1997860 |
| 1727711700 | 15.345 | -0.1 | -0.65 | 15.405 | 15.425 | 15.235 | 2154000 |
| 1727452500 | 15.445 | 0.03 | 0.16 | 15.39 | 15.485 | 15.33 | 2106234 |
| 1727366100 | 15.42 | 0.26 | 1.68 | 15.26 | 15.44 | 15.19 | 1909918 |
| 1727279700 | 15.165 | -0.09 | -0.59 | 15.2 | 15.245 | 15.055 | 1413956 |
| 1727193300 | 15.255 | -0.03 | -0.20 | 15.32 | 15.39 | 15.205 | 1042399 |
| 1727106900 | 15.285 | -0.08 | -0.49 | 15.4 | 15.4 | 15.21 | 1486628 |
| 1726847700 | 15.36 | 0.04 | 0.23 | 15.32 | 15.41 | 15.23 | 4492766 |
| 1726761300 | 15.325 | 0.14 | 0.89 | 15.26 | 15.37 | 15.14 | 2609646 |
| 1726674900 | 15.19 | 0.1 | 0.66 | 15.08 | 15.245 | 15.075 | 1480133 |
| 1726588500 | 15.09 | 0.15 | 1.00 | 14.99 | 15.175 | 14.955 | 1669657 |
| 1726502100 | 14.94 | 0.1 | 0.71 | 14.74 | 14.945 | 14.73 | 1416453 |
| 1726242900 | 14.835 | 0.1 | 0.68 | 14.765 | 14.89 | 14.705 | 1090544 |
| 1726156500 | 14.735 | 0.04 | 0.27 | 14.88 | 14.89 | 14.64 | 1351548 |
| 1726070100 | 14.695 | -0.28 | -1.84 | 14.975 | 14.975 | 14.595 | 2122116 |
| 1725983700 | 14.97 | -0.2 | -1.29 | 15.16 | 15.28 | 14.905 | 1085392 |
| 1725897300 | 15.165 | 0.24 | 1.61 | 14.995 | 15.235 | 14.96 | 1343579 |
| 1725638100 | 14.925 | -0.16 | -1.03 | 15.05 | 15.13 | 14.875 | 2101774 |
| 1725551700 | 15.08 | 0.13 | 0.87 | 14.885 | 15.155 | 14.88 | 5144876 |
| 1725465300 | 14.95 | -0.16 | -1.03 | 14.87 | 15.095 | 14.86 | 1397117 |
| 1725378900 | 15.105 | -0.22 | -1.44 | 15.35 | 15.37 | 15.03 | 1257606 |
| 1725292500 | 15.325 | 0.07 | 0.49 | 15.28 | 15.36 | 15.215 | 842890 |
| 1725033300 | 15.25 | 0.12 | 0.79 | 15.165 | 15.295 | 15.13 | 2379523 |
| 1724946900 | 15.13 | 0.19 | 1.27 | 15.025 | 15.25 | 14.97 | 1542417 |
| 1724860500 | 14.94 | -0.05 | -0.30 | 15.045 | 15.05 | 14.9 | 1261612 |
| 1724774100 | 14.985 | 0.01 | 0.10 | 14.93 | 14.995 | 14.89 | 977636 |
| 1724687700 | 14.97 | -0.03 | -0.17 | 14.995 | 15.02 | 14.885 | 614106 |
| 1724428500 | 14.995 | 0.1 | 0.67 | 14.96 | 15.09 | 14.92 | 1540101 |
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
