Hot Features
プレミアム
Italian Sea Group (TISG)
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 | -0.64 | -8 | 8 | 8 | 7.31 | 135289 | 7.44134662 | DE |
| 4 | -0.84 | -10.243902439 | 8.2 | 8.38 | 7.31 | 85628 | 7.80745131 | DE |
| 12 | -1.68 | -18.5840707965 | 9.04 | 9.34 | 7.31 | 84826 | 8.12641324 | DE |
| 26 | -2.2 | -23.0125523013 | 9.56 | 10.12 | 7.31 | 72634 | 8.65003919 | DE |
| 52 | -0.54 | -6.83544303797 | 7.9 | 11.28 | 7.31 | 84078 | 9.12922507 | DE |
| 156 | 0.76 | 11.5151515152 | 6.6 | 11.28 | 4.125 | 66679 | 7.75831487 | DE |
| 260 | 1.96 | 36.2962962963 | 5.4 | 11.28 | 4.125 | 79781 | 7.31206281 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 7.4 | -0.05 | -0.67 | 7.49 | 7.49 | 7.36 | 64775 |
| 1731689700 | 7.45 | 0.06 | 0.81 | 7.48 | 7.54 | 7.32 | 121896 |
| 1731603300 | 7.39 | -0.11 | -1.47 | 7.56 | 7.58 | 7.39 | 134588 |
| 1731516900 | 7.5 | 0.06 | 0.81 | 7.59 | 7.66 | 7.37 | 150206 |
| 1731430500 | 7.44 | -0.46 | -5.82 | 8 | 8 | 7.41 | 204982 |
| 1731344100 | 7.9 | -0.12 | -1.50 | 8.14 | 8.17 | 7.88 | 75283 |
| 1731084900 | 8.02 | 0.01 | 0.12 | 8.11 | 8.11 | 7.89 | 49359 |
| 1730998500 | 8.01 | 0.17 | 2.17 | 7.89 | 8.05 | 7.87 | 83309 |
| 1730912100 | 7.84 | -0.05 | -0.63 | 8.1199999 | 8.15 | 7.84 | 71431 |
| 1730825700 | 7.89 | -0.12 | -1.50 | 7.96 | 8 | 7.85 | 100562 |
| 1730739300 | 8.01 | -0.06 | -0.74 | 8.03 | 8.1 | 7.99 | 53245 |
| 1730480100 | 8.07 | 0.02 | 0.25 | 8.06 | 8.1 | 7.99 | 37760 |
| 1730393700 | 8.05 | -0.03 | -0.37 | 8.18 | 8.18 | 7.98 | 77708 |
| 1730307300 | 8.08 | -0.25 | -3.00 | 8.38 | 8.38 | 7.96 | 128659 |
| 1730220900 | 8.33 | 0.11 | 1.34 | 8.15 | 8.3699999 | 8.15 | 80099 |
| 1730134500 | 8.22 | 0.07 | 0.86 | 8.18 | 8.23 | 8.16 | 31961 |
| 1729871700 | 8.15 | 0.05 | 0.62 | 8.11 | 8.18 | 8.09 | 33955 |
| 1729785300 | 8.1 | 0.03 | 0.37 | 8.2 | 8.2 | 8.1 | 35451 |
| 1729698900 | 8.07 | -0.05 | -0.62 | 8.1199999 | 8.19 | 8.07 | 87803 |
| 1729612500 | 8.1199999 | 0.02 | 0.25 | 8.2 | 8.21 | 8.01 | 89532 |
| 1729526100 | 8.1 | -0.11 | -1.34 | 8.23 | 8.25 | 8.06 | 66356 |
| 1729266900 | 8.21 | 0.13 | 1.61 | 8.11 | 8.25 | 8.08 | 114946 |
| 1729180500 | 8.08 | -0.07 | -0.86 | 8.1 | 8.23 | 8.03 | 96543 |
| 1729094100 | 8.15 | -0.11 | -1.33 | 8.2 | 8.24 | 8.13 | 50737 |
| 1729007700 | 8.26 | -0.02 | -0.24 | 8.25 | 8.33 | 8.22 | 40710 |
| 1728921300 | 8.28 | 0.03 | 0.36 | 8.49 | 8.49 | 8.26 | 54578 |
| 1728662100 | 8.25 | 0.04 | 0.49 | 8.2 | 8.28 | 8.11 | 37657 |
| 1728575700 | 8.21 | -0.08 | -0.97 | 8.25 | 8.26 | 8.07 | 64485 |
| 1728489300 | 8.2899999 | -0.04 | -0.48 | 8.4 | 8.41 | 8.28 | 39723 |
| 1728402900 | 8.33 | 0.07 | 0.85 | 8.21 | 8.35 | 8.16 | 58162 |
| 1728316500 | 8.26 | -0.04 | -0.48 | 8.36 | 8.36 | 8.17 | 62807 |
| 1728057300 | 8.3 | -0.01 | -0.12 | 8.4 | 8.4 | 8.16 | 73972 |
| 1727970900 | 8.31 | -0.13 | -1.54 | 8.4 | 8.5 | 8.25 | 68209 |
| 1727884500 | 8.44 | -0.05 | -0.59 | 8.44 | 8.48 | 8.36 | 28160 |
| 1727798100 | 8.49 | -0.05 | -0.59 | 8.65 | 8.66 | 8.48 | 40995 |
| 1727711700 | 8.5399999 | -0.13 | -1.50 | 8.8 | 8.8 | 8.53 | 47038 |
| 1727452500 | 8.67 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.67 | 106130 |
| 1727366100 | 8.67 | 0.15 | 1.76 | 8.6199999 | 8.67 | 8.48 | 145297 |
| 1727279700 | 8.52 | 0.1 | 1.19 | 8.48 | 8.58 | 8.44 | 66737 |
| 1727193300 | 8.42 | -0.04 | -0.47 | 8.5 | 8.5399999 | 8.41 | 84576 |
| 1727106900 | 8.46 | 0.01 | 0.12 | 8.58 | 8.58 | 8.36 | 78011 |
| 1726847700 | 8.45 | -0.09 | -1.05 | 8.58 | 8.58 | 8.33 | 93777 |
| 1726761300 | 8.5399999 | 0.2 | 2.40 | 8.42 | 8.55 | 8.36 | 68767 |
| 1726674900 | 8.34 | -0.04 | -0.48 | 8.39 | 8.44 | 8.31 | 60854 |
| 1726588500 | 8.38 | 0.16 | 1.95 | 8.2899999 | 8.4 | 8.23 | 90683 |
| 1726502100 | 8.22 | -0.01 | -0.12 | 8.27 | 8.2899999 | 8.13 | 54673 |
| 1726242900 | 8.23 | 0.04 | 0.49 | 8.22 | 8.32 | 8.19 | 63091 |
| 1726156500 | 8.19 | 0.09 | 1.11 | 8.24 | 8.28 | 8.02 | 89234 |
| 1726070100 | 8.1 | 0.1 | 1.25 | 8.17 | 8.33 | 7.97 | 106058 |
| 1725983700 | 8 | -0.08 | -0.99 | 8.16 | 8.16 | 7.97 | 109508 |
| 1725897300 | 8.08 | 0.12 | 1.51 | 8.01 | 8.1 | 7.92 | 89452 |
| 1725638100 | 7.96 | 0.15 | 1.92 | 7.87 | 8.15 | 7.71 | 205426 |
| 1725551700 | 7.81 | -0.94 | -10.74 | 8.67 | 8.67 | 7.71 | 572006 |
| 1725465300 | 8.75 | -0.03 | -0.34 | 8.82 | 8.82 | 8.68 | 32181 |
| 1725378900 | 8.78 | -0.32 | -3.52 | 9.24 | 9.24 | 8.78 | 37393 |
| 1725292500 | 9.1 | -0.13 | -1.41 | 9.26 | 9.27 | 9.02 | 45657 |
| 1725033300 | 9.23 | -0.06 | -0.65 | 9.2899999 | 9.34 | 9.16 | 60995 |
| 1724946900 | 9.2899999 | 0.28 | 3.11 | 9.08 | 9.2899999 | 9.05 | 97432 |
| 1724860500 | 9.01 | 0.07 | 0.78 | 8.92 | 9.08 | 8.85 | 39789 |
| 1724774100 | 8.94 | -0.08 | -0.89 | 9.0399999 | 9.11 | 8.9 | 34168 |
| 1724687700 | 9.02 | 0.13 | 1.46 | 8.95 | 9.09 | 8.95 | 59106 |
| 1724428500 | 8.89 | 0.24 | 2.77 | 8.75 | 8.89 | 8.6 | 87695 |
| 1724342100 | 8.65 | 0 | 0.00 | 8.75 | 8.78 | 8.6 | 80571 |
| 1724255700 | 8.65 | -0.12 | -1.37 | 8.8699999 | 8.8699999 | 8.61 | 74524 |
| 1724169300 | 8.77 | -0.04 | -0.45 | 8.94 | 8.94 | 8.77 | 61414 |
| 1724082900 | 8.81 | -0.17 | -1.89 | 8.92 | 9.1 | 8.81 | 84023 |
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
