Hot Features
プレミアム
Euronext Helios Space AllShare Index (HSPAP)
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 | 605.95 | 5.96405132263 | 10160.04 | 10798.41 | 10147.92 | 0 | 0 | IX |
| 4 | 556.97 | 5.45566567604 | 10209.02 | 10798.41 | 9819.5 | 0 | 0 | IX |
| 12 | 1231.73 | 12.9189889934 | 9534.26 | 10798.41 | 9117.83 | 0 | 0 | IX |
| 26 | 970.52 | 9.907845157 | 9795.47 | 10798.41 | 8651.3 | 0 | 0 | IX |
| 52 | 2662.11 | 32.8498200862 | 8103.88 | 10798.41 | 8027.16 | 0 | 0 | IX |
| 156 | 5735.35 | 114.00835679 | 5030.64 | 10798.41 | 4606.15 | 0 | 0 | IX |
| 260 | 6355.04 | 144.074179032 | 4410.95 | 10798.41 | 4403.17 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 10694.61 | 133.26 | 1.26 | 10549.09 | 10831.14 | 10495.45 | 0 |
| 1782923400 | 10561.35 | 334.6 | 3.27 | 10502.97 | 10709.92 | 10500 | 0 |
| 1782837000 | 10226.75 | 0 | 0.00 | 10226.75 | 10226.75 | 10226.75 | 0 |
| 1782750600 | 10226.75 | 69.16 | 0.68 | 10160.04 | 10238.52 | 10147.92 | 0 |
| 1782491400 | 10157.59 | -163.48 | -1.58 | 10305.61 | 10305.61 | 10072.14 | 0 |
| 1782405000 | 10321.07 | 68.45 | 0.67 | 10247.32 | 10400.22 | 10243.29 | 0 |
| 1782318600 | 10252.62 | -92.95 | -0.90 | 10349.92 | 10355.9 | 10163.71 | 0 |
| 1782232200 | 10345.57 | -181.98 | -1.73 | 10462.57 | 10462.57 | 10319.08 | 0 |
| 1782145800 | 10527.55 | 21.76 | 0.21 | 10517.67 | 10606.39 | 10509.36 | 0 |
| 1781886600 | 10505.79 | -40.74 | -0.39 | 10549.33 | 10625.98 | 10504.91 | 0 |
| 1781800200 | 10546.53 | 162.72 | 1.57 | 10371.26 | 10561.77 | 10371.26 | 0 |
| 1781713800 | 10383.81 | 56.36 | 0.55 | 10330.04 | 10427.91 | 10330.04 | 0 |
| 1781627400 | 10327.45 | 7.6 | 0.07 | 10320.02 | 10460.71 | 10319.75 | 0 |
| 1781541000 | 10319.85 | 30.38 | 0.30 | 10289.29 | 10482.46 | 10289.29 | 0 |
| 1781281800 | 10289.47 | 210.83 | 2.09 | 10143.55 | 10318.82 | 10143.55 | 0 |
| 1781195400 | 10078.64 | 140.2 | 1.41 | 9948.73 | 10127.62 | 9948.73 | 0 |
| 1781109000 | 9938.44 | -40.31 | -0.40 | 9998.44 | 10105.65 | 9907.44 | 0 |
| 1781022600 | 9978.75 | -84.77 | -0.84 | 10074.56 | 10271.23 | 9978.75 | 0 |
| 1780936200 | 10063.52 | -141.48 | -1.39 | 10013.7 | 10134.28 | 9819.5 | 0 |
| 1780677000 | 10205 | 0 | 0.00 | 10205 | 10205 | 10205 | 0 |
| 1780590600 | 10205 | 64.45 | 0.64 | 10136.93 | 10208.56 | 10056.47 | 0 |
| 1780504200 | 10140.55 | -22.37 | -0.22 | 10152.2 | 10171.95 | 10065.81 | 0 |
| 1780417800 | 10162.92 | 183.37 | 1.84 | 9974.83 | 10182.75 | 9974.83 | 0 |
| 1780331400 | 9979.55 | -232.09 | -2.27 | 10235.51 | 10235.51 | 9909.34 | 0 |
| 1780072200 | 10211.64 | 14.75 | 0.14 | 10208.7 | 10316.93 | 10204.86 | 0 |
| 1779985800 | 10196.89 | 214.31 | 2.15 | 9984.75 | 10213.97 | 9976.36 | 0 |
| 1779899400 | 9982.58 | -11.59 | -0.12 | 9986.89 | 10144.92 | 9932.67 | 0 |
| 1779813000 | 9994.17 | -23.69 | -0.24 | 10014.5 | 10079.51 | 9909.67 | 0 |
| 1779726600 | 10017.86 | 191.81 | 1.95 | 9845.98 | 10022.23 | 9845.98 | 0 |
| 1779467400 | 9826.05 | 277.6 | 2.91 | 9563.32 | 9845.01 | 9563.32 | 0 |
| 1779381000 | 9548.45 | -37.89 | -0.40 | 9586.53 | 9676 | 9547.07 | 0 |
| 1779294600 | 9586.34 | 313.02 | 3.38 | 9270.48 | 9620.36 | 9270.48 | 0 |
| 1779208200 | 9273.32 | 8.38 | 0.09 | 9255.98 | 9400.05 | 9247.85 | 0 |
| 1779121800 | 9264.94 | 53.75 | 0.58 | 9219.41 | 9377.15 | 9119.9 | 0 |
| 1778862600 | 9211.19 | -280.02 | -2.95 | 9503.03 | 9503.03 | 9195.76 | 0 |
| 1778776200 | 9491.2099 | 0 | 0.00 | 9491.2099 | 9491.2099 | 9491.2099 | 0 |
| 1778689800 | 9491.2099 | 0 | 0.00 | 9491.2099 | 9491.2099 | 9491.2099 | 0 |
| 1778603400 | 9491.2099 | 0 | 0.00 | 9491.2099 | 9491.2099 | 9491.2099 | 0 |
| 1778517000 | 9491.2099 | 0 | 0.00 | 9491.2099 | 9491.2099 | 9491.2099 | 0 |
| 1778257800 | 9491.2099 | -167.29 | -1.73 | 9651.58 | 9651.58 | 9469.03 | 0 |
| 1778171400 | 9658.5 | -186.2 | -1.89 | 9852.08 | 9921.25 | 9653.27 | 0 |
| 1778085000 | 9844.7 | 304.71 | 3.19 | 9531.24 | 9883.8799 | 9531.24 | 0 |
| 1777998600 | 9539.99 | 208.13 | 2.23 | 9335.33 | 9540.2 | 9323.3 | 0 |
| 1777912200 | 9331.86 | -61.29 | -0.65 | 9407.31 | 9467.81 | 9324.8799 | 0 |
| 1777566600 | 9393.15 | 212.59 | 2.32 | 9188.22 | 9393.15 | 9117.83 | 0 |
| 1777480200 | 9180.56 | 53.12 | 0.58 | 9134.3799 | 9242.3799 | 9134.17 | 0 |
| 1777393800 | 9127.44 | -114.12 | -1.23 | 9239.12 | 9243.62 | 9059.42 | 0 |
| 1777307400 | 9241.56 | -41.1 | -0.44 | 9273.45 | 9372.28 | 9221.64 | 0 |
| 1777048200 | 9282.66 | 1.95 | 0.02 | 9417.9 | 9417.9 | 9265.89 | 0 |
| 1776961800 | 9280.7099 | 0 | 0.00 | 9280.7099 | 9280.7099 | 9280.7099 | 0 |
| 1776875400 | 9280.7099 | -187.29 | -1.98 | 9471.56 | 9511.2099 | 9274.93 | 0 |
| 1776789000 | 9468 | -260.5 | -2.68 | 9742.91 | 9761.64 | 9460.26 | 0 |
| 1776702600 | 9728.5 | -118.81 | -1.21 | 9848.9 | 9848.9 | 9699.45 | 0 |
| 1776443400 | 9847.31 | 257.03 | 2.68 | 9584.55 | 9940.16 | 9557.65 | 0 |
| 1776357000 | 9590.28 | -69.28 | -0.72 | 9666.17 | 9731.77 | 9526.25 | 0 |
| 1776270600 | 9659.56 | -74.87 | -0.77 | 9728.84 | 9751.7 | 9642.01 | 0 |
| 1776184200 | 9734.43 | 125.78 | 1.31 | 9624.62 | 9764 | 9624.62 | 0 |
| 1776097800 | 9608.65 | 52.19 | 0.55 | 9534.26 | 9622.85 | 9468.14 | 0 |
| 1775838600 | 9556.4599 | -83.24 | -0.86 | 9644.01 | 9655.58 | 9538.01 | 0 |
| 1775752200 | 9639.7 | 6.32 | 0.07 | 9631.16 | 9639.7 | 9532.17 | 0 |
| 1775665800 | 9633.3799 | 868.13 | 9.90 | 9109.91 | 9635.12 | 9109.91 | 0 |
| 1775545200 | 8765.25 | 0 | 0.00 | 8765.25 | 8765.25 | 8765.25 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
