Hot Features
プレミアム
CAC Equal Weight (CACEW)
EU
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 | -8.22 | -0.331153841505 | 2482.23 | 2506.29 | 2436.51 | 0 | 0 | IX |
| 4 | -70.36 | -2.76532108145 | 2544.37 | 2586.71 | 2436.51 | 0 | 0 | IX |
| 12 | -113.06 | -4.37019485364 | 2587.07 | 2666.27 | 2436.51 | 0 | 0 | IX |
| 26 | -321.14 | -11.4891866268 | 2795.15 | 2804.25 | 2390.98 | 0 | 0 | IX |
| 52 | -16.91 | -0.678865640004 | 2490.92 | 2831.36 | 2390.98 | 0 | 0 | IX |
| 156 | -166.63 | -6.31021267571 | 2640.64 | 2831.36 | 2030.12 | 0 | 0 | IX |
| 260 | 270.53 | 12.2773975711 | 2203.48 | 2831.36 | 1319.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2474.01 | 10.92 | 0.44 | 2473.28 | 2478.77 | 2439.76 | 0 |
| 1732210200 | 2463.09 | 0.06 | 0.00 | 2461.17 | 2465.42 | 2436.51 | 0 |
| 1732123800 | 2463.03 | -10.14 | -0.41 | 2488.04 | 2489.8 | 2459.87 | 0 |
| 1732037400 | 2473.17 | -15.54 | -0.62 | 2491.35 | 2497.62 | 2441.8 | 0 |
| 1731951000 | 2488.71 | 2.73 | 0.11 | 2487.08 | 2495.85 | 2476.09 | 0 |
| 1731691800 | 2485.98 | -11.66 | -0.47 | 2482.23 | 2506.29 | 2478.23 | 0 |
| 1731605400 | 2497.64 | 20.21 | 0.82 | 2478.38 | 2502.69 | 2466.07 | 0 |
| 1731519000 | 2477.43 | 0 | 0.00 | 2477.43 | 2477.43 | 2477.43 | 0 |
| 1731432600 | 2477.43 | -60.42 | -2.38 | 2511.29 | 2514.82 | 2474.96 | 0 |
| 1731346200 | 2537.85 | 25.02 | 1.00 | 2530.03 | 2548.68 | 2528.25 | 0 |
| 1731087000 | 2512.83 | -23.41 | -0.92 | 2535.33 | 2537.3 | 2509.57 | 0 |
| 1731000600 | 2536.2399 | 18.12 | 0.72 | 2519.41 | 2544.03 | 2511.31 | 0 |
| 1730914200 | 2518.12 | -10.88 | -0.43 | 2542.09 | 2582.84 | 2506.76 | 0 |
| 1730827800 | 2529 | 11.58 | 0.46 | 2522.89 | 2532.38 | 2514.66 | 0 |
| 1730741400 | 2517.42 | -9.65 | -0.38 | 2519.54 | 2539.48 | 2516.77 | 0 |
| 1730482200 | 2527.07 | 18.65 | 0.74 | 2509.58 | 2534.71 | 2509.58 | 0 |
| 1730395800 | 2508.42 | -10.89 | -0.43 | 2510.26 | 2515.45 | 2495.31 | 0 |
| 1730309400 | 2519.31 | -34.36 | -1.35 | 2529.85 | 2536.84 | 2505.84 | 0 |
| 1730223000 | 2553.67 | -12.83 | -0.50 | 2578.12 | 2586.71 | 2552.04 | 0 |
| 1730136600 | 2566.5 | 24.63 | 0.97 | 2559.27 | 2573.4699 | 2546.17 | 0 |
| 1729873800 | 2541.87 | -7.69 | -0.30 | 2544.37 | 2552.35 | 2533.43 | 0 |
| 1729787400 | 2549.56 | -7.81 | -0.31 | 2565.67 | 2575.67 | 2549.56 | 0 |
| 1729701000 | 2557.37 | -11.52 | -0.45 | 2558.61 | 2581.2 | 2553.92 | 0 |
| 1729614600 | 2568.89 | -4.54 | -0.18 | 2563.58 | 2572.13 | 2548.53 | 0 |
| 1729528200 | 2573.43 | -29.15 | -1.12 | 2592.35 | 2604.69 | 2571.53 | 0 |
| 1729269000 | 2602.58 | 11.61 | 0.45 | 2584.25 | 2613.2399 | 2584.25 | 0 |
| 1729182600 | 2590.9699 | 25.78 | 1.00 | 2569.92 | 2604.79 | 2567.94 | 0 |
| 1729096200 | 2565.19 | 8.95 | 0.35 | 2537.75 | 2570.62 | 2537.75 | 0 |
| 1729009800 | 2556.2399 | -12.07 | -0.47 | 2575.35 | 2575.83 | 2552.81 | 0 |
| 1728923400 | 2568.31 | 6.22 | 0.24 | 2564.58 | 2571.84 | 2553.26 | 0 |
| 1728664200 | 2562.09 | -1.59 | -0.06 | 2550.15 | 2565.2199 | 2544.56 | 0 |
| 1728577800 | 2563.68 | 0 | 0.00 | 2563.68 | 2563.68 | 2563.68 | 0 |
| 1728491400 | 2563.68 | 16.58 | 0.65 | 2550.2399 | 2565.34 | 2542.62 | 0 |
| 1728405000 | 2547.1 | -13.7 | -0.53 | 2535.59 | 2555.04 | 2531.7199 | 0 |
| 1728318600 | 2560.8 | 4.65 | 0.18 | 2568.89 | 2568.89 | 2543.44 | 0 |
| 1728059400 | 2556.15 | 22.99 | 0.91 | 2528.82 | 2566.14 | 2528.1 | 0 |
| 1727973000 | 2533.16 | -38.89 | -1.51 | 2558.64 | 2561.15 | 2525.98 | 0 |
| 1727886600 | 2572.05 | -9.58 | -0.37 | 2584.64 | 2586.9899 | 2563.32 | 0 |
| 1727800200 | 2581.63 | -13.69 | -0.53 | 2596.33 | 2608.23 | 2571.43 | 0 |
| 1727713800 | 2595.32 | -67.93 | -2.55 | 2644.01 | 2645.93 | 2594.26 | 0 |
| 1727454600 | 2663.25 | 27.18 | 1.03 | 2644.8 | 2666.27 | 2642.82 | 0 |
| 1727368200 | 2636.07 | 49.31 | 1.91 | 2615.02 | 2640.77 | 2611.89 | 0 |
| 1727281800 | 2586.76 | -5.78 | -0.22 | 2576.19 | 2594.86 | 2575.78 | 0 |
| 1727195400 | 2592.54 | 28.19 | 1.10 | 2596.44 | 2603.01 | 2585.54 | 0 |
| 1727109000 | 2564.35 | -39.96 | -1.53 | 2568.86 | 2568.86 | 2546.7 | 0 |
| 1726849800 | 2604.31 | -4.52 | -0.17 | 2604.31 | 2607.06 | 2573.5 | 0 |
| 1726763400 | 2608.83 | 45.46 | 1.77 | 2594.48 | 2609.07 | 2584.56 | 0 |
| 1726677000 | 2563.37 | -7.83 | -0.30 | 2572.03 | 2574.53 | 2562.14 | 0 |
| 1726590600 | 2571.2 | 14.86 | 0.58 | 2568.34 | 2585.4699 | 2568.23 | 0 |
| 1726504200 | 2556.34 | -3.38 | -0.13 | 2548.48 | 2561.94 | 2547.68 | 0 |
| 1726245000 | 2559.7199 | 15.6 | 0.61 | 2547.55 | 2569.43 | 2546.14 | 0 |
| 1726158600 | 2544.12 | 10.05 | 0.40 | 2562.75 | 2563.93 | 2532.52 | 0 |
| 1726072200 | 2534.07 | -1.31 | -0.05 | 2539.78 | 2550.2 | 2522.86 | 0 |
| 1725985800 | 2535.38 | -6.89 | -0.27 | 2540.2 | 2561.2199 | 2528.39 | 0 |
| 1725899400 | 2542.27 | 17.99 | 0.71 | 2530.63 | 2547.65 | 2527.27 | 0 |
| 1725640200 | 2524.28 | -23.48 | -0.92 | 2545.35 | 2559.11 | 2519.54 | 0 |
| 1725553800 | 2547.76 | -1.38 | -0.05 | 2541.76 | 2565.37 | 2540.75 | 0 |
| 1725467400 | 2549.14 | -16.84 | -0.66 | 2536.73 | 2555.91 | 2536.73 | 0 |
| 1725381000 | 2565.98 | -20.84 | -0.81 | 2589.56 | 2593.92 | 2559.6 | 0 |
| 1725294600 | 2586.82 | -1.05 | -0.04 | 2586.03 | 2589.39 | 2565.01 | 0 |
| 1725035400 | 2587.87 | 3.71 | 0.14 | 2587.07 | 2602.85 | 2586.94 | 0 |
| 1724949000 | 2584.16 | 12.34 | 0.48 | 2568.48 | 2590.84 | 2568.48 | 0 |
| 1724862600 | 2571.82 | 5.05 | 0.20 | 2573.9699 | 2580.26 | 2571.28 | 0 |
| 1724776200 | 2566.77 | 0.77 | 0.03 | 2567.4 | 2581.28 | 2566.77 | 0 |
| 1724689800 | 2566 | 3.94 | 0.15 | 2561.64 | 2571.7199 | 2561.6 | 0 |
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
