Hot Features
プレミアム
CAC SBT 15 GR Decrement 375 (CSG3D)
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 | -26.16 | -0.865030735706 | 3024.17 | 3065.51 | 2961.92 | 0 | 0 | IX |
| 4 | -145.73 | -4.63556146501 | 3143.74 | 3193.35 | 2961.92 | 0 | 0 | IX |
| 12 | -202.71 | -6.33326251593 | 3200.72 | 3305.97 | 2961.92 | 0 | 0 | IX |
| 26 | -529.6 | -15.0129974685 | 3527.61 | 3542.03 | 2961.92 | 0 | 0 | IX |
| 52 | -49.56 | -1.62621367188 | 3047.57 | 3543.55 | 2961.92 | 0 | 0 | IX |
| 156 | 48.06 | 1.6291801556 | 2949.95 | 3543.55 | 2764.89 | 0 | 0 | IX |
| 260 | 48.06 | 1.6291801556 | 2949.95 | 3543.55 | 2764.89 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2991.1 | -13.91 | -0.46 | 3022.08 | 3030.15 | 2987.64 | 0 |
| 1732037400 | 3005.01 | -23.09 | -0.76 | 3034.68 | 3036.52 | 2967.2199 | 0 |
| 1731951000 | 3028.1 | -4.55 | -0.15 | 3034.13 | 3036.11 | 3012.17 | 0 |
| 1731691800 | 3032.65 | -30.44 | -0.99 | 3035.48 | 3060.13 | 3024.46 | 0 |
| 1731605400 | 3063.09 | -57.11 | -1.83 | 3024.17 | 3065.51 | 3023.05 | 0 |
| 1731519000 | 3120.2 | 0 | 0.00 | 3120.2 | 3120.2 | 3120.2 | 0 |
| 1731432600 | 3120.2 | 0 | 0.00 | 3120.2 | 3120.2 | 3120.2 | 0 |
| 1731346200 | 3120.2 | 35.99 | 1.17 | 3108.63 | 3133.4899 | 3105.78 | 0 |
| 1731087000 | 3084.21 | -39.06 | -1.25 | 3128.98 | 3130.42 | 3077.78 | 0 |
| 1731000600 | 3123.27 | 38.02 | 1.23 | 3082.54 | 3129.59 | 3074.9 | 0 |
| 1730914200 | 3085.25 | -13.3 | -0.43 | 3119.56 | 3169.27 | 3073.06 | 0 |
| 1730827800 | 3098.55 | 18.83 | 0.61 | 3082.05 | 3101.83 | 3072.7 | 0 |
| 1730741400 | 3079.7199 | -24.33 | -0.78 | 3088.73 | 3112.02 | 3079.07 | 0 |
| 1730482200 | 3104.05 | 27.07 | 0.88 | 3082.07 | 3113.89 | 3079.83 | 0 |
| 1730395800 | 3076.98 | -34.67 | -1.11 | 3102.98 | 3109.71 | 3064.35 | 0 |
| 1730309400 | 3111.65 | -38.2 | -1.21 | 3132.4 | 3133.48 | 3088.91 | 0 |
| 1730223000 | 3149.85 | -19 | -0.60 | 3183.9899 | 3193.35 | 3148.75 | 0 |
| 1730136600 | 3168.85 | 26.62 | 0.85 | 3163.26 | 3181.7399 | 3144.73 | 0 |
| 1729873800 | 3142.23 | 0.51 | 0.02 | 3141.88 | 3149.4699 | 3124.56 | 0 |
| 1729787400 | 3141.7199 | 4.8 | 0.15 | 3143.7399 | 3163.95 | 3141.7199 | 0 |
| 1729701000 | 3136.92 | -17.03 | -0.54 | 3134.48 | 3154.82 | 3122.8 | 0 |
| 1729614600 | 3153.95 | -1.53 | -0.05 | 3149.44 | 3161.89 | 3128.11 | 0 |
| 1729528200 | 3155.48 | -39.25 | -1.23 | 3181.75 | 3197.28 | 3151.82 | 0 |
| 1729269000 | 3194.73 | 9.95 | 0.31 | 3180.61 | 3206.9699 | 3179.7399 | 0 |
| 1729182600 | 3184.78 | 27.82 | 0.88 | 3148.12 | 3200.4699 | 3146.13 | 0 |
| 1729096200 | 3156.96 | 0 | 0.00 | 3156.96 | 3156.96 | 3156.96 | 0 |
| 1729009800 | 3156.96 | -32.94 | -1.03 | 3194.7399 | 3200.1 | 3149.8 | 0 |
| 1728923400 | 3189.9 | 7.96 | 0.25 | 3183.44 | 3193.27 | 3161.29 | 0 |
| 1728664200 | 3181.94 | 6.5 | 0.20 | 3156.43 | 3186.12 | 3144.56 | 0 |
| 1728577800 | 3175.44 | 0 | 0.00 | 3175.44 | 3175.44 | 3175.44 | 0 |
| 1728491400 | 3175.44 | 16.81 | 0.53 | 3163.05 | 3177.93 | 3150.98 | 0 |
| 1728405000 | 3158.63 | -25.55 | -0.80 | 3136.53 | 3162.79 | 3133.73 | 0 |
| 1728318600 | 3184.18 | 3.78 | 0.12 | 3190.71 | 3192.4 | 3157.54 | 0 |
| 1728059400 | 3180.4 | 21.53 | 0.68 | 3151.93 | 3192.51 | 3149.2199 | 0 |
| 1727973000 | 3158.87 | -44.3 | -1.38 | 3190.37 | 3191.92 | 3151.62 | 0 |
| 1727886600 | 3203.17 | -6.58 | -0.21 | 3215.3 | 3225.75 | 3188.57 | 0 |
| 1727800200 | 3209.75 | -34.13 | -1.05 | 3238.64 | 3252.15 | 3200.79 | 0 |
| 1727713800 | 3243.88 | -56.41 | -1.71 | 3282.43 | 3294.98 | 3243.88 | 0 |
| 1727454600 | 3300.29 | 16.27 | 0.50 | 3297.32 | 3305.9699 | 3279.44 | 0 |
| 1727368200 | 3284.02 | 97.58 | 3.06 | 3237.87 | 3284.61 | 3236.4 | 0 |
| 1727281800 | 3186.44 | -3.02 | -0.09 | 3171.53 | 3197.32 | 3169.75 | 0 |
| 1727195400 | 3189.46 | 40.3 | 1.28 | 3196.27 | 3204.23 | 3174.21 | 0 |
| 1727109000 | 3149.16 | -36.16 | -1.14 | 3136.94 | 3153.1 | 3121.67 | 0 |
| 1726849800 | 3185.32 | -10.66 | -0.33 | 3185.32 | 3185.62 | 3140.88 | 0 |
| 1726763400 | 3195.98 | 90.14 | 2.90 | 3153.17 | 3195.98 | 3139.11 | 0 |
| 1726677000 | 3105.84 | -19.19 | -0.61 | 3124.9699 | 3125.58 | 3104.27 | 0 |
| 1726590600 | 3125.03 | 20.29 | 0.65 | 3119.48 | 3141.62 | 3117.73 | 0 |
| 1726504200 | 3104.7399 | -13.03 | -0.42 | 3110.44 | 3123.9899 | 3102.96 | 0 |
| 1726245000 | 3117.77 | 11.07 | 0.36 | 3108.42 | 3129.1 | 3106.16 | 0 |
| 1726158600 | 3106.7 | 28 | 0.91 | 3118.71 | 3124.42 | 3086.1 | 0 |
| 1726072200 | 3078.7 | -8.54 | -0.28 | 3090.45 | 3104.56 | 3063.46 | 0 |
| 1725985800 | 3087.2399 | 0.32 | 0.01 | 3085.26 | 3115.08 | 3078.51 | 0 |
| 1725899400 | 3086.92 | 21.63 | 0.71 | 3075.63 | 3097.77 | 3068.59 | 0 |
| 1725640200 | 3065.29 | -42.26 | -1.36 | 3101.73 | 3120.65 | 3062.07 | 0 |
| 1725553800 | 3107.55 | -42.14 | -1.34 | 3137.78 | 3147.12 | 3106.36 | 0 |
| 1725467400 | 3149.69 | -45.32 | -1.42 | 3149.59 | 3168.35 | 3137.52 | 0 |
| 1725381000 | 3195.01 | -26.46 | -0.82 | 3225.44 | 3237.39 | 3189.37 | 0 |
| 1725294600 | 3221.4699 | -5.46 | -0.17 | 3218.71 | 3223.67 | 3189.09 | 0 |
| 1725035400 | 3226.93 | -3.61 | -0.11 | 3228.09 | 3252.96 | 3226.93 | 0 |
| 1724949000 | 3230.54 | 31.57 | 0.99 | 3200.7199 | 3233.3 | 3199.5 | 0 |
| 1724862600 | 3198.9699 | 5.14 | 0.16 | 3200.93 | 3219.64 | 3196.12 | 0 |
| 1724776200 | 3193.83 | -15.39 | -0.48 | 3211.62 | 3219.87 | 3193.63 | 0 |
| 1724689800 | 3209.2199 | 2.79 | 0.09 | 3205.77 | 3214.73 | 3204.11 | 0 |
| 1724430600 | 3206.43 | 18.62 | 0.58 | 3191.21 | 3209.73 | 3184.91 | 0 |
| 1724344200 | 3187.81 | 5.2 | 0.16 | 3187.68 | 3203.44 | 3186.75 | 0 |
| 1724257800 | 3182.61 | 19.09 | 0.60 | 3164.69 | 3183.9899 | 3164.69 | 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
