Hot Features
プレミアム
CAC Telecom (FRTEL)
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 | 7.46 | 1.17780795099 | 633.38 | 646.73 | 626.83 | 0 | 0 | IX |
| 4 | 40.26 | 6.70351993073 | 600.58 | 646.73 | 590.16 | 0 | 0 | IX |
| 12 | 3.77 | 0.591771704836 | 637.07 | 646.73 | 587.11 | 0 | 0 | IX |
| 26 | -38.49 | -5.6658766726 | 679.33 | 708.1 | 587.11 | 0 | 0 | IX |
| 52 | -76.15 | -10.6207896902 | 716.99 | 722.25 | 587.11 | 0 | 0 | IX |
| 156 | -94.98 | -12.908048164 | 735.82 | 789.84 | 587.11 | 0 | 0 | IX |
| 260 | -81.72 | -11.3097874225 | 722.56 | 789.84 | 509.47 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 640.84 | -3.05 | -0.47 | 643.76 | 643.79999 | 637.15 | 0 |
| 1738085400 | 643.89 | 6.82 | 1.07 | 637.15 | 646.73 | 635.51 | 0 |
| 1737999000 | 637.07 | 7.67 | 1.22 | 629.38 | 643.96 | 629.37 | 0 |
| 1737739800 | 629.4 | -2.31 | -0.37 | 631.71 | 635.94 | 626.83 | 0 |
| 1737653400 | 631.71 | -7.97 | -1.25 | 633.38 | 635.45 | 629.91 | 0 |
| 1737567000 | 639.67999 | 0 | 0.00 | 639.67999 | 639.67999 | 639.67999 | 0 |
| 1737480600 | 639.67999 | 1.25 | 0.20 | 638.46 | 640.86 | 634.04 | 0 |
| 1737394200 | 638.42999 | 5.18 | 0.82 | 633.29999 | 639.86 | 631.51 | 0 |
| 1737135000 | 633.25 | 5.26 | 0.84 | 628.01 | 636.69 | 628.01 | 0 |
| 1737048600 | 627.99 | 4.32 | 0.69 | 623.66999 | 629.27 | 620.32 | 0 |
| 1736962200 | 623.66999 | 9.4 | 1.53 | 621.21 | 625.91 | 620.22 | 0 |
| 1736875800 | 614.27 | 5.66 | 0.93 | 608.79999 | 617.99 | 608.79999 | 0 |
| 1736789400 | 608.61 | 5.57 | 0.92 | 603.04999 | 614.16 | 602.78 | 0 |
| 1736530200 | 603.04 | 2.79 | 0.46 | 600.1 | 607.01 | 599.38 | 0 |
| 1736443800 | 600.25 | 1.54 | 0.26 | 598.71 | 602.66999 | 595.26 | 0 |
| 1736357400 | 598.71 | -2.75 | -0.46 | 601.55999 | 601.57 | 590.16 | 0 |
| 1736271000 | 601.46 | 0.14 | 0.02 | 601.32 | 607.27 | 594.89 | 0 |
| 1736184600 | 601.32 | 0.79 | 0.13 | 600.53 | 604.19 | 598.61 | 0 |
| 1735925400 | 600.53 | -3.86 | -0.64 | 604.45 | 608.65 | 597.89 | 0 |
| 1735839000 | 604.39 | 3.91 | 0.65 | 600.58 | 607.63 | 600.58 | 0 |
| 1735666200 | 600.48 | 0.06 | 0.01 | 600.58 | 600.96 | 598.26 | 0 |
| 1735579800 | 600.41999 | 3.46 | 0.58 | 596.97 | 600.86 | 596.7 | 0 |
| 1735320600 | 596.96 | 4.82 | 0.81 | 592.14 | 597.57 | 591.05999 | 0 |
| 1735061400 | 592.14 | 1.32 | 0.22 | 590.80999 | 596.85 | 590.80999 | 0 |
| 1734975000 | 590.82 | 0.12 | 0.02 | 590.46 | 592.54 | 587.11 | 0 |
| 1734715800 | 590.7 | -4 | -0.67 | 594.7 | 594.7 | 587.37 | 0 |
| 1734629400 | 594.7 | -5.3 | -0.88 | 599.98 | 600.05999 | 589.46 | 0 |
| 1734543000 | 600 | -4.21 | -0.70 | 604.21 | 604.28 | 599.29999 | 0 |
| 1734456600 | 604.21 | -3.07 | -0.51 | 603.63 | 608.22 | 601.34 | 0 |
| 1734370200 | 607.28 | -0.37 | -0.06 | 607.99 | 608.42999 | 602.57 | 0 |
| 1734111000 | 607.65 | 1.04 | 0.17 | 606.6 | 608.28 | 602.46 | 0 |
| 1734024600 | 606.61 | 1.39 | 0.23 | 605.24 | 609.44 | 603.91999 | 0 |
| 1733938200 | 605.22 | -10.75 | -1.75 | 615.97 | 615.97 | 605.14 | 0 |
| 1733851800 | 615.97 | -2.46 | -0.40 | 618.30999 | 619.83 | 614.38 | 0 |
| 1733765400 | 618.42999 | 1.9 | 0.31 | 616.79 | 622 | 616.32 | 0 |
| 1733506200 | 616.53 | 5.9 | 0.97 | 615.07 | 622.63 | 613.74 | 0 |
| 1733419800 | 610.63 | 14.57 | 2.44 | 596.02 | 612.63 | 596.02 | 0 |
| 1733333400 | 596.05999 | -14.7 | -2.41 | 610.78 | 610.78 | 593.16999 | 0 |
| 1733247000 | 610.76 | -18.57 | -2.95 | 629.32 | 629.32 | 608.72 | 0 |
| 1733160600 | 629.33 | -4.96 | -0.78 | 634.30999 | 635.96 | 626.47 | 0 |
| 1732901400 | 634.29 | -1.53 | -0.24 | 635.82 | 635.82 | 629.7 | 0 |
| 1732815000 | 635.82 | 0.8 | 0.13 | 635.04 | 640.61 | 634.94 | 0 |
| 1732728600 | 635.02 | -2.09 | -0.33 | 637.11 | 637.11 | 628.86 | 0 |
| 1732642200 | 637.11 | -3.19 | -0.50 | 640.32 | 642.29 | 634.79999 | 0 |
| 1732555800 | 640.29999 | 3.63 | 0.57 | 636.83 | 640.29999 | 632.71 | 0 |
| 1732296600 | 636.66999 | 9.02 | 1.44 | 629.80999 | 636.66999 | 629.42999 | 0 |
| 1732210200 | 627.65 | -5.14 | -0.81 | 633.13 | 634.32 | 626.96 | 0 |
| 1732123800 | 632.79 | 0.52 | 0.08 | 632.95 | 634.7 | 630.08 | 0 |
| 1732037400 | 632.27 | 2.61 | 0.41 | 629.78 | 632.5 | 625.24 | 0 |
| 1731951000 | 629.66 | 2.42 | 0.39 | 627.24 | 631.79 | 626.25 | 0 |
| 1731691800 | 627.24 | 2.04 | 0.33 | 625.54999 | 629.67999 | 624.16999 | 0 |
| 1731605400 | 625.2 | 5.93 | 0.96 | 619.32 | 626.28 | 619.32 | 0 |
| 1731519000 | 619.27 | -4.14 | -0.66 | 623.30999 | 625.65 | 618.03 | 0 |
| 1731432600 | 623.41 | -13.93 | -2.19 | 633.58 | 634.58 | 622.03 | 0 |
| 1731346200 | 637.34 | 4.48 | 0.71 | 633.34 | 639.91 | 633.34 | 0 |
| 1731087000 | 632.86 | 4.39 | 0.70 | 628.30999 | 634.91999 | 628.29 | 0 |
| 1731000600 | 628.47 | -8.6 | -1.35 | 637.07 | 641.92999 | 628.47 | 0 |
| 1730914200 | 637.07 | -7.45 | -1.16 | 644.52 | 644.76 | 632.07 | 0 |
| 1730827800 | 644.52 | -2.28 | -0.35 | 645.66 | 649.96 | 643.78 | 0 |
| 1730741400 | 646.79999 | 3.08 | 0.48 | 643.82 | 649.75 | 642.11 | 0 |
| 1730482200 | 643.72 | -3.91 | -0.60 | 647.62 | 651.87 | 643.72 | 0 |
| 1730395800 | 647.63 | 7.32 | 1.14 | 640.27 | 647.63 | 635.75 | 0 |
| 1730309400 | 640.30999 | -8.18 | -1.26 | 648.53 | 648.53 | 634.95 | 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
