Hot Features
プレミアム
CAC 40 NR Inflation Adjusted (NCACI)
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 | 0.11 | 0.0591684148244 | 185.91 | 187.58 | 182.37 | 0 | 0 | IX |
| 4 | -6.81 | -3.53160815226 | 192.83 | 195.87 | 182.37 | 0 | 0 | IX |
| 12 | -10.31 | -5.25136250191 | 196.33 | 200.99 | 182.37 | 0 | 0 | IX |
| 26 | -23.06 | -11.0292710924 | 209.08 | 210.74 | 181.03 | 0 | 0 | IX |
| 52 | 0.69 | 0.372308854476 | 185.33 | 212.32 | 181.03 | 0 | 0 | IX |
| 156 | 13.29 | 7.6940890407 | 172.73 | 212.32 | 147.42 | 0 | 0 | IX |
| 260 | 13.29 | 7.6940890407 | 172.73 | 212.32 | 147.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 185.54 | 1.07 | 0.58 | 184.65 | 185.95 | 183.01 | 0 |
| 1732210200 | 184.47 | 0.38 | 0.21 | 184.04 | 184.74 | 182.37 | 0 |
| 1732123800 | 184.09 | -0.8 | -0.43 | 184.9 | 186.19 | 183.84 | 0 |
| 1732037400 | 184.89 | -1.24 | -0.67 | 186.03 | 186.72 | 182.48 | 0 |
| 1731951000 | 186.13 | 0.22 | 0.12 | 185.91 | 186.43 | 185.02 | 0 |
| 1731691800 | 185.91 | -1.08 | -0.58 | 186.99 | 187.19 | 185.07 | 0 |
| 1731605400 | 186.99 | 2.43 | 1.32 | 184.56 | 187.18 | 184.56 | 0 |
| 1731519000 | 184.56 | -0.26 | -0.14 | 184.81 | 185.58 | 183.07 | 0 |
| 1731432600 | 184.82 | -5.12 | -2.70 | 189.9 | 189.9 | 184.59 | 0 |
| 1731346200 | 189.94 | 2.27 | 1.21 | 187.91 | 190.59 | 187.91 | 0 |
| 1731087000 | 187.67 | -2.22 | -1.17 | 189.9 | 190.29 | 187.45 | 0 |
| 1731000600 | 189.89 | 1.43 | 0.76 | 188.47 | 190.52 | 188.07 | 0 |
| 1730914200 | 188.46 | -0.96 | -0.51 | 189.55 | 193.64 | 187.66 | 0 |
| 1730827800 | 189.42 | 0.9 | 0.48 | 188.52 | 189.62 | 187.96 | 0 |
| 1730741400 | 188.52 | -0.95 | -0.50 | 189.45 | 190.41 | 188.52 | 0 |
| 1730482200 | 189.47 | 0.49 | 0.26 | 187.91 | 190.12 | 187.91 | 0 |
| 1730395800 | 188.98 | -2 | -1.05 | 190.9 | 190.9 | 188.09 | 0 |
| 1730309400 | 190.98 | -2.13 | -1.10 | 193.09 | 193.09 | 189.67 | 0 |
| 1730223000 | 193.11 | -1.18 | -0.61 | 194.37 | 195.87 | 192.99 | 0 |
| 1730136600 | 194.29 | 1.53 | 0.79 | 192.83 | 194.9 | 192.69 | 0 |
| 1729873800 | 192.76 | -0.15 | -0.08 | 192.81 | 193.31 | 191.78 | 0 |
| 1729787400 | 192.91 | 0.15 | 0.08 | 192.76 | 194.51 | 192.76 | 0 |
| 1729701000 | 192.76 | -0.97 | -0.50 | 193.62 | 193.97 | 192.02 | 0 |
| 1729614600 | 193.73 | -2 | -1.02 | 193.72 | 193.99 | 192.11 | 0 |
| 1729528200 | 195.73 | 0 | 0.00 | 195.73 | 195.73 | 195.73 | 0 |
| 1729269000 | 195.73 | 0.75 | 0.38 | 194.97 | 196.53 | 194.54 | 0 |
| 1729182600 | 194.98 | 2.36 | 1.23 | 192.61 | 196.02 | 192.61 | 0 |
| 1729096200 | 192.62 | -0.77 | -0.40 | 193.39 | 193.39 | 190.79 | 0 |
| 1729009800 | 193.39 | -2.01 | -1.03 | 195.49 | 195.56 | 193.11 | 0 |
| 1728923400 | 195.4 | 0.62 | 0.32 | 194.79 | 195.69 | 193.92 | 0 |
| 1728664200 | 194.78 | 0.93 | 0.48 | 193.85 | 195.03 | 192.88 | 0 |
| 1728577800 | 193.85 | -0.47 | -0.24 | 194.32 | 194.41 | 193.19 | 0 |
| 1728491400 | 194.32 | 0.99 | 0.51 | 193.34 | 194.51 | 192.9 | 0 |
| 1728405000 | 193.33 | -1.4 | -0.72 | 194.72 | 194.72 | 192.15 | 0 |
| 1728318600 | 194.73 | 0.89 | 0.46 | 193.69 | 194.97 | 193.03 | 0 |
| 1728059400 | 193.84 | 1.63 | 0.85 | 192.19 | 194.62 | 191.76 | 0 |
| 1727973000 | 192.21 | -2.56 | -1.31 | 194.78 | 194.78 | 191.71 | 0 |
| 1727886600 | 194.77 | 0.09 | 0.05 | 194.74 | 195.95 | 194.04 | 0 |
| 1727800200 | 194.68 | -1.97 | -1.00 | 196.29 | 196.75 | 193.99 | 0 |
| 1727713800 | 196.65 | -4.01 | -2.00 | 200.61 | 200.61 | 196.62 | 0 |
| 1727454600 | 200.66 | 1.28 | 0.64 | 199.38 | 200.99 | 199.38 | 0 |
| 1727368200 | 199.38 | 4.54 | 2.33 | 194.84 | 199.38 | 194.84 | 0 |
| 1727281800 | 194.84 | -0.83 | -0.42 | 195.79 | 195.79 | 194.36 | 0 |
| 1727195400 | 195.67 | 2.47 | 1.28 | 193.25 | 196.45 | 193.25 | 0 |
| 1727109000 | 193.2 | -2.69 | -1.37 | 193.01 | 193.48 | 191.88 | 0 |
| 1726849800 | 195.89 | -0.07 | -0.04 | 195.89 | 195.89 | 193 | 0 |
| 1726763400 | 195.96 | 4.39 | 2.29 | 191.72 | 195.96 | 191.72 | 0 |
| 1726677000 | 191.57 | -1.1 | -0.57 | 192.64 | 192.87 | 191.56 | 0 |
| 1726590600 | 192.67 | 0.98 | 0.51 | 191.74 | 193.61 | 191.74 | 0 |
| 1726504200 | 191.69 | -0.41 | -0.21 | 192.06 | 192.49 | 191.19 | 0 |
| 1726245000 | 192.1 | 0.78 | 0.41 | 191.34 | 192.76 | 191.34 | 0 |
| 1726158600 | 191.32 | 0.98 | 0.51 | 190.34 | 192.58 | 190.2 | 0 |
| 1726072200 | 190.34 | -0.27 | -0.14 | 190.64 | 191.77 | 189.47 | 0 |
| 1725985800 | 190.61 | -0.46 | -0.24 | 191.03 | 192.39 | 190.07 | 0 |
| 1725899400 | 191.07 | 1.88 | 0.99 | 189.18 | 191.58 | 189.18 | 0 |
| 1725640200 | 189.19 | -2.05 | -1.07 | 191.1 | 192.12 | 188.92 | 0 |
| 1725553800 | 191.24 | -1.78 | -0.92 | 192.96 | 192.96 | 191.24 | 0 |
| 1725467400 | 193.02 | -1.9 | -0.97 | 194.8 | 194.8 | 192.54 | 0 |
| 1725381000 | 194.92 | -1.84 | -0.94 | 196.78 | 197.4 | 194.66 | 0 |
| 1725294600 | 196.76 | 0.25 | 0.13 | 196.33 | 196.83 | 194.86 | 0 |
| 1725035400 | 196.51 | -0.26 | -0.13 | 196.77 | 198.13 | 196.51 | 0 |
| 1724949000 | 196.77 | 1.63 | 0.84 | 195.13 | 196.86 | 195.1 | 0 |
| 1724862600 | 195.14 | 0.31 | 0.16 | 194.85 | 196.02 | 194.85 | 0 |
| 1724776200 | 194.83 | -0.63 | -0.32 | 195.47 | 196.36 | 194.83 | 0 |
| 1724689800 | 195.46 | 0.34 | 0.17 | 195.09 | 195.93 | 195.09 | 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
