Hot Features
プレミアム
CAC Financials (FRFIN)
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 | 18.54 | 1.90941111042 | 970.98 | 994.62 | 970.11 | 0 | 0 | IX |
| 4 | 11.03 | 1.12724708479 | 978.49 | 1000.36 | 928.14 | 0 | 0 | IX |
| 12 | -45.35 | -4.38219293245 | 1034.87 | 1045.19 | 928.14 | 0 | 0 | IX |
| 26 | 21.44 | 2.21469300058 | 968.08 | 1045.19 | 895.16 | 0 | 0 | IX |
| 52 | 74.56 | 8.14899011979 | 914.96 | 1075.19 | 881.12 | 0 | 0 | IX |
| 156 | 93.03 | 10.3771375029 | 896.49 | 1075.19 | 676.03 | 0 | 0 | IX |
| 260 | 131.94 | 15.3851535717 | 857.58 | 1075.19 | 451.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 989.52 | 4.97 | 0.50 | 984.41 | 992.9 | 984.41 | 0 |
| 1734024600 | 984.55 | -3.11 | -0.31 | 987.51 | 992.54 | 983.08 | 0 |
| 1733938200 | 987.66 | 0.13 | 0.01 | 987.53 | 991.8 | 984.12 | 0 |
| 1733851800 | 987.53 | -3.35 | -0.34 | 990.96 | 993.02 | 986.07 | 0 |
| 1733765400 | 990.88 | 10.49 | 1.07 | 980.28 | 994.62 | 980.28 | 0 |
| 1733506200 | 980.39 | 9.41 | 0.97 | 970.98 | 985.33 | 970.11 | 0 |
| 1733419800 | 970.98 | 22.82 | 2.41 | 948.16 | 971.97 | 946.01 | 0 |
| 1733333400 | 948.16 | 11.83 | 1.26 | 936.33 | 950.82 | 935.85 | 0 |
| 1733247000 | 936.33 | -4.41 | -0.47 | 940.74 | 948.87 | 932.39 | 0 |
| 1733160600 | 940.74 | -11.78 | -1.24 | 952.33 | 952.41 | 933.79 | 0 |
| 1732901400 | 952.52 | 8.21 | 0.87 | 943.41 | 954.43 | 938.53 | 0 |
| 1732815000 | 944.31 | 7.16 | 0.76 | 937.16 | 947.11 | 937.16 | 0 |
| 1732728600 | 937.15 | -18.97 | -1.98 | 956.09 | 956.09 | 928.14 | 0 |
| 1732642200 | 956.12 | -14.17 | -1.46 | 970.24 | 970.24 | 954.87 | 0 |
| 1732555800 | 970.29 | -2.6 | -0.27 | 972.87 | 979.34 | 961.38 | 0 |
| 1732296600 | 972.89 | -10.79 | -1.10 | 983.68 | 990.18 | 962.86 | 0 |
| 1732210200 | 983.68 | 0.58 | 0.06 | 983.1 | 986.95 | 976.51 | 0 |
| 1732123800 | 983.1 | -3.41 | -0.35 | 986.51 | 991.5 | 979.97 | 0 |
| 1732037400 | 986.51 | -8.86 | -0.89 | 995.37 | 1000.36 | 973.01 | 0 |
| 1731951000 | 995.37 | 9.13 | 0.93 | 986.22 | 995.45 | 986.22 | 0 |
| 1731691800 | 986.24 | 6.62 | 0.68 | 978.49 | 990.65 | 975.5 | 0 |
| 1731605400 | 979.62 | 6.56 | 0.67 | 970.12 | 983.34 | 970.12 | 0 |
| 1731519000 | 973.06 | 0 | 0.00 | 973.06 | 973.06 | 973.06 | 0 |
| 1731432600 | 973.06 | -23.33 | -2.34 | 996.39 | 996.39 | 970.53 | 0 |
| 1731346200 | 996.39 | 12.15 | 1.23 | 984.24 | 997.09 | 984.24 | 0 |
| 1731087000 | 984.24 | -1.01 | -0.10 | 985.25 | 990.16 | 978.24 | 0 |
| 1731000600 | 985.25 | -15.98 | -1.60 | 1001.24 | 1004.08 | 985.14 | 0 |
| 1730914200 | 1001.23 | -13.31 | -1.31 | 1015.19 | 1027.08 | 994.66 | 0 |
| 1730827800 | 1014.54 | 2.1 | 0.21 | 1012.51 | 1017.47 | 1006.46 | 0 |
| 1730741400 | 1012.44 | -2.74 | -0.27 | 1015.18 | 1017.54 | 1010.72 | 0 |
| 1730482200 | 1015.18 | 4.44 | 0.44 | 1011.74 | 1020.21 | 1010.17 | 0 |
| 1730395800 | 1010.74 | -8.17 | -0.80 | 1015.81 | 1015.81 | 995.19 | 0 |
| 1730309400 | 1018.91 | -8.13 | -0.79 | 1027.04 | 1027.04 | 1011.63 | 0 |
| 1730223000 | 1027.04 | -2.47 | -0.24 | 1029.52 | 1039.93 | 1025.01 | 0 |
| 1730136600 | 1029.51 | 10.4 | 1.02 | 1019.11 | 1030.95 | 1018.24 | 0 |
| 1729873800 | 1019.11 | -4.8 | -0.47 | 1023.76 | 1027.1 | 1017.92 | 0 |
| 1729787400 | 1023.91 | 1.49 | 0.15 | 1022.47 | 1031.54 | 1022.47 | 0 |
| 1729701000 | 1022.42 | -7.2 | -0.70 | 1028.6199 | 1030.97 | 1021.69 | 0 |
| 1729614600 | 1029.6199 | -5 | -0.48 | 1034.23 | 1034.23 | 1022.06 | 0 |
| 1729528200 | 1034.6199 | -7.68 | -0.74 | 1042.14 | 1042.14 | 1033.8 | 0 |
| 1729269000 | 1042.3 | 5.99 | 0.58 | 1036.31 | 1045.19 | 1032.15 | 0 |
| 1729182600 | 1036.31 | 11.51 | 1.12 | 1024.8 | 1040.28 | 1024.8 | 0 |
| 1729096200 | 1024.8 | 4.54 | 0.44 | 1020.26 | 1025.91 | 1014.47 | 0 |
| 1729009800 | 1020.26 | 9.99 | 0.99 | 1010.27 | 1022.79 | 1010.27 | 0 |
| 1728923400 | 1010.27 | 7.33 | 0.73 | 1002.94 | 1010.83 | 1000.71 | 0 |
| 1728664200 | 1002.94 | 3.47 | 0.35 | 999.27 | 1004.96 | 997.22 | 0 |
| 1728577800 | 999.47 | -1.35 | -0.13 | 1000.82 | 1006.61 | 999.01 | 0 |
| 1728491400 | 1000.82 | 5.79 | 0.58 | 995.03 | 1001.17 | 990.57 | 0 |
| 1728405000 | 995.03 | 0.23 | 0.02 | 994.8 | 996.42 | 986.9 | 0 |
| 1728318600 | 994.8 | 7.01 | 0.71 | 988.29 | 997.29 | 986.3 | 0 |
| 1728059400 | 987.79 | 11.82 | 1.21 | 975.98 | 993.4 | 975.35 | 0 |
| 1727973000 | 975.97 | -12.29 | -1.24 | 988.26 | 988.79 | 971.93 | 0 |
| 1727886600 | 988.26 | -0.61 | -0.06 | 988.87 | 992.24 | 983.92 | 0 |
| 1727800200 | 988.87 | -3.84 | -0.39 | 992.74 | 999.67 | 981.1 | 0 |
| 1727713800 | 992.71 | -24.39 | -2.40 | 1017.1 | 1017.1 | 990 | 0 |
| 1727454600 | 1017.1 | -1.55 | -0.15 | 1018.67 | 1020.64 | 1011.23 | 0 |
| 1727368200 | 1018.65 | 12.17 | 1.21 | 1006.72 | 1021.62 | 1006.72 | 0 |
| 1727281800 | 1006.48 | -9.52 | -0.94 | 1015.99 | 1015.99 | 1000.31 | 0 |
| 1727195400 | 1016 | 5.19 | 0.51 | 1010.94 | 1021.9 | 1010.94 | 0 |
| 1727109000 | 1010.81 | -24.06 | -2.32 | 1031.48 | 1031.68 | 1003.01 | 0 |
| 1726849800 | 1034.8699 | 0 | 0.00 | 1034.8699 | 1040.8 | 1030.1199 | 0 |
| 1726763400 | 1034.8699 | 10.24 | 1.00 | 1024.63 | 1036.69 | 1024.63 | 0 |
| 1726677000 | 1024.63 | -2.54 | -0.25 | 1027.18 | 1028.9 | 1022.9 | 0 |
| 1726590600 | 1027.17 | 7.49 | 0.73 | 1019.68 | 1031.55 | 1019.68 | 0 |
| 1726504200 | 1019.68 | 4.97 | 0.49 | 1014.66 | 1020.74 | 1009.5 | 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
