Hot Features
プレミアム
Euronext CDP Environment Transatlantic EW Decrement 5 (TLESG)
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 | -7.44 | -0.475615135301 | 1564.29 | 1576.12 | 1555.31 | 0 | 0 | IX |
| 4 | 1.86 | 0.119614917138 | 1554.99 | 1587.15 | 1525.16 | 0 | 0 | IX |
| 12 | 21.64 | 1.40957914552 | 1535.21 | 1588 | 1508.42 | 0 | 0 | IX |
| 26 | 22.88 | 1.49155459364 | 1533.97 | 1588 | 1452.67 | 0 | 0 | IX |
| 52 | 99.92 | 6.85825674535 | 1456.93 | 1588 | 1443.15 | 0 | 0 | IX |
| 156 | -21.16 | -1.34092939842 | 1578.01 | 1615.05 | 1243.46 | 0 | 0 | IX |
| 260 | 71.23 | 4.79463119775 | 1485.62 | 1615.05 | 1243.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1558.21 | -4.41 | -0.28 | 1562.41 | 1564.57 | 1555.31 | 0 |
| 1734024600 | 1562.6199 | -2.05 | -0.13 | 1559.23 | 1566.73 | 1559.23 | 0 |
| 1733938200 | 1564.67 | 1.17 | 0.07 | 1564.76 | 1567.24 | 1561.28 | 0 |
| 1733851800 | 1563.5 | -3.52 | -0.22 | 1567.03 | 1568.7 | 1558.63 | 0 |
| 1733765400 | 1567.02 | -3.55 | -0.23 | 1566.84 | 1573.77 | 1564.28 | 0 |
| 1733506200 | 1570.57 | 3.41 | 0.22 | 1564.29 | 1576.1199 | 1564.29 | 0 |
| 1733419800 | 1567.16 | -2.43 | -0.15 | 1571.07 | 1575.42 | 1563.99 | 0 |
| 1733333400 | 1569.59 | -7.41 | -0.47 | 1576 | 1579.08 | 1568.08 | 0 |
| 1733247000 | 1577 | -7.07 | -0.45 | 1584.06 | 1587.15 | 1575.25 | 0 |
| 1733160600 | 1584.07 | 9.34 | 0.59 | 1577.02 | 1587 | 1574.95 | 0 |
| 1732901400 | 1574.73 | 6.51 | 0.42 | 1566.15 | 1575.32 | 1563.78 | 0 |
| 1732815000 | 1568.22 | 3.38 | 0.22 | 1566.8 | 1573.1099 | 1566.8 | 0 |
| 1732728600 | 1564.84 | -4.81 | -0.31 | 1569.57 | 1569.63 | 1560.93 | 0 |
| 1732642200 | 1569.65 | -6.81 | -0.43 | 1578.16 | 1578.16 | 1564.93 | 0 |
| 1732555800 | 1576.46 | 7.51 | 0.48 | 1566.1099 | 1579.17 | 1564.79 | 0 |
| 1732296600 | 1568.95 | 15.9 | 1.02 | 1551.41 | 1569.95 | 1551.41 | 0 |
| 1732210200 | 1553.05 | 13.44 | 0.87 | 1542.56 | 1553.24 | 1537.8 | 0 |
| 1732123800 | 1539.6099 | 3.21 | 0.21 | 1537.75 | 1543.44 | 1537.64 | 0 |
| 1732037400 | 1536.4 | -10.53 | -0.68 | 1546.56 | 1547.65 | 1525.16 | 0 |
| 1731951000 | 1546.93 | 2.86 | 0.19 | 1543.34 | 1548.48 | 1537.85 | 0 |
| 1731691800 | 1544.07 | -12.68 | -0.81 | 1554.99 | 1556.47 | 1541.31 | 0 |
| 1731605400 | 1556.75 | 12 | 0.78 | 1551.68 | 1561.6 | 1550.81 | 0 |
| 1731519000 | 1544.75 | 0 | 0.00 | 1544.75 | 1544.75 | 1544.75 | 0 |
| 1731432600 | 1544.75 | -22.44 | -1.43 | 1566.84 | 1566.84 | 1543.57 | 0 |
| 1731346200 | 1567.19 | 13.31 | 0.86 | 1553.44 | 1572.17 | 1553.44 | 0 |
| 1731087000 | 1553.88 | 2.72 | 0.18 | 1551.13 | 1555.29 | 1541.05 | 0 |
| 1731000600 | 1551.16 | 13.69 | 0.89 | 1541.1 | 1553.89 | 1541.1 | 0 |
| 1730914200 | 1537.47 | 13.95 | 0.92 | 1539.04 | 1551.44 | 1534.32 | 0 |
| 1730827800 | 1523.52 | 6.38 | 0.42 | 1518.7 | 1524.39 | 1514.3699 | 0 |
| 1730741400 | 1517.14 | -7.48 | -0.49 | 1518.71 | 1524 | 1515.51 | 0 |
| 1730482200 | 1524.6199 | 10.84 | 0.72 | 1509.23 | 1527.71 | 1508.42 | 0 |
| 1730395800 | 1513.78 | -15.58 | -1.02 | 1527 | 1527 | 1508.6099 | 0 |
| 1730309400 | 1529.3599 | -19.33 | -1.25 | 1546.08 | 1546.08 | 1528.23 | 0 |
| 1730223000 | 1548.69 | -8.74 | -0.56 | 1557.16 | 1561.74 | 1547.81 | 0 |
| 1730136600 | 1557.43 | -2.39 | -0.15 | 1554.56 | 1559.49 | 1549.51 | 0 |
| 1729873800 | 1559.82 | 1.97 | 0.13 | 1557.15 | 1562.99 | 1555.4 | 0 |
| 1729787400 | 1557.85 | -0.28 | -0.02 | 1556.85 | 1565.46 | 1556.28 | 0 |
| 1729701000 | 1558.13 | -3.89 | -0.25 | 1563.18 | 1564.28 | 1555.68 | 0 |
| 1729614600 | 1562.02 | -5.54 | -0.35 | 1566.64 | 1566.8699 | 1558.89 | 0 |
| 1729528200 | 1567.56 | -9.99 | -0.63 | 1581.15 | 1581.41 | 1565.63 | 0 |
| 1729269000 | 1577.55 | -2.54 | -0.16 | 1577.41 | 1582.41 | 1572.63 | 0 |
| 1729182600 | 1580.09 | 7.58 | 0.48 | 1574.91 | 1587.47 | 1573.27 | 0 |
| 1729096200 | 1572.51 | -5.33 | -0.34 | 1574 | 1574 | 1563.66 | 0 |
| 1729009800 | 1577.84 | -5.98 | -0.38 | 1585.63 | 1588 | 1576.94 | 0 |
| 1728923400 | 1583.82 | 11.25 | 0.72 | 1575.58 | 1584.04 | 1570.22 | 0 |
| 1728664200 | 1572.57 | 3.21 | 0.20 | 1564.8 | 1574.41 | 1563.33 | 0 |
| 1728577800 | 1569.3599 | 0 | 0.00 | 1569.3599 | 1569.3599 | 1569.3599 | 0 |
| 1728491400 | 1569.3599 | 14.27 | 0.92 | 1559.04 | 1570.22 | 1559.04 | 0 |
| 1728405000 | 1555.09 | -4.99 | -0.32 | 1559.24 | 1559.24 | 1546.51 | 0 |
| 1728318600 | 1560.08 | 3.61 | 0.23 | 1557.49 | 1563.81 | 1557.49 | 0 |
| 1728059400 | 1556.47 | 5.48 | 0.35 | 1548.51 | 1557.92 | 1545.07 | 0 |
| 1727973000 | 1550.99 | -12.4 | -0.79 | 1562.63 | 1562.63 | 1547.59 | 0 |
| 1727886600 | 1563.39 | -1.12 | -0.07 | 1564.81 | 1566.66 | 1556.39 | 0 |
| 1727800200 | 1564.51 | -7.74 | -0.49 | 1574.58 | 1579.8 | 1560.35 | 0 |
| 1727713800 | 1572.25 | -9.1 | -0.58 | 1578.6199 | 1580.6099 | 1568.88 | 0 |
| 1727454600 | 1581.35 | 12.17 | 0.78 | 1572.76 | 1584.1099 | 1572.76 | 0 |
| 1727368200 | 1569.18 | 25.65 | 1.66 | 1541.81 | 1573.19 | 1541.81 | 0 |
| 1727281800 | 1543.53 | 2.16 | 0.14 | 1537.82 | 1544.02 | 1534.55 | 0 |
| 1727195400 | 1541.3699 | 2.82 | 0.18 | 1538.09 | 1546.7 | 1537.98 | 0 |
| 1727109000 | 1538.55 | 14.58 | 0.96 | 1527.3599 | 1538.6199 | 1526.1199 | 0 |
| 1726849800 | 1523.97 | -14.66 | -0.95 | 1535.21 | 1535.21 | 1523.06 | 0 |
| 1726763400 | 1538.63 | 8.89 | 0.58 | 1523.8599 | 1542.18 | 1523.8599 | 0 |
| 1726677000 | 1529.74 | -8.13 | -0.53 | 1536.39 | 1536.39 | 1528.53 | 0 |
| 1726590600 | 1537.8699 | 8.81 | 0.58 | 1531.93 | 1541.53 | 1531.93 | 0 |
| 1726504200 | 1529.06 | 0.15 | 0.01 | 1526 | 1530.59 | 1523.26 | 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
