Hot Features
プレミアム
FTSE Aviva Plc (SSAV)
FTSE
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 | 85.56 | 5.09935274695 | 1677.86 | 1776.47 | 1676.82 | 0 | 0 | IX |
| 4 | 170.6 | 10.7105636544 | 1592.82 | 1776.47 | 1575.08 | 0 | 0 | IX |
| 12 | 127.3 | 7.78060288976 | 1636.12 | 1776.47 | 1566.21 | 0 | 0 | IX |
| 26 | -36.53 | -2.02950081947 | 1799.95 | 1810.38 | 1540.65 | 0 | 0 | IX |
| 52 | 163.29 | 10.2047958603 | 1600.13 | 1827.6 | 1540.65 | 0 | 0 | IX |
| 156 | 541.02 | 44.2588350785 | 1222.4 | 1827.6 | 1214.83 | 0 | 0 | IX |
| 260 | 541.02 | 44.2588350785 | 1222.4 | 1827.6 | 1214.83 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 1762.9 | 19.3 | 1.11 | 1743.6 | 1766.56 | 1743.6 | 0 |
| 1783096200 | 1743.6 | 10.44 | 0.60 | 1733.16 | 1750.9 | 1728.99 | 0 |
| 1783009800 | 1733.16 | 33.39 | 1.96 | 1699.77 | 1744.64 | 1699.77 | 0 |
| 1782923400 | 1699.77 | 3.65 | 0.22 | 1696.12 | 1710.73 | 1688.3 | 0 |
| 1782837000 | 1696.12 | 18.26 | 1.09 | 1677.86 | 1707.08 | 1676.82 | 0 |
| 1782750600 | 1677.86 | -9.91 | -0.59 | 1687.77 | 1687.77 | 1674.21 | 0 |
| 1782491400 | 1687.77 | 2.08 | 0.12 | 1685.69 | 1689.34 | 1671.08 | 0 |
| 1782405000 | 1685.69 | 9.91 | 0.59 | 1675.78 | 1692.99 | 1669.51 | 0 |
| 1782318600 | 1675.78 | -3.13 | -0.19 | 1678.91 | 1680.47 | 1659.08 | 0 |
| 1782232200 | 1678.91 | -2.6 | -0.15 | 1681.51 | 1681.51 | 1656.47 | 0 |
| 1782145800 | 1681.51 | 25.56 | 1.54 | 1655.95 | 1699.77 | 1655.95 | 0 |
| 1781886600 | 1655.95 | 2.09 | 0.13 | 1653.8599 | 1659.08 | 1624.65 | 0 |
| 1781800200 | 1653.8599 | -22.96 | -1.37 | 1676.82 | 1678.91 | 1653.8599 | 0 |
| 1781713800 | 1676.82 | 10.96 | 0.66 | 1665.8599 | 1682.04 | 1665.8599 | 0 |
| 1781627400 | 1665.8599 | 19.82 | 1.20 | 1646.04 | 1665.8599 | 1641.8599 | 0 |
| 1781541000 | 1646.04 | 8.35 | 0.51 | 1637.69 | 1655.95 | 1631.95 | 0 |
| 1781281800 | 1637.69 | 22.96 | 1.42 | 1614.73 | 1643.43 | 1614.73 | 0 |
| 1781195400 | 1614.73 | 15.65 | 0.98 | 1599.08 | 1637.69 | 1598.04 | 0 |
| 1781109000 | 1599.08 | 15.13 | 0.96 | 1583.95 | 1602.21 | 1575.08 | 0 |
| 1781022600 | 1583.95 | -8.87 | -0.56 | 1592.82 | 1607.43 | 1582.39 | 0 |
| 1780936200 | 1592.82 | 19.3 | 1.23 | 1573.52 | 1592.82 | 1573.52 | 0 |
| 1780677000 | 1573.52 | -12.52 | -0.79 | 1586.04 | 1595.95 | 1573.52 | 0 |
| 1780590600 | 1586.04 | 7.83 | 0.50 | 1578.21 | 1590.73 | 1578.21 | 0 |
| 1780504200 | 1578.21 | -15.65 | -0.98 | 1593.8599 | 1602.21 | 1570.91 | 0 |
| 1780417800 | 1593.8599 | -3.66 | -0.23 | 1597.52 | 1605.8599 | 1589.69 | 0 |
| 1780331400 | 1597.52 | -2.08 | -0.13 | 1599.6 | 1604.3 | 1569.34 | 0 |
| 1780072200 | 1599.6 | -34.44 | -2.11 | 1634.04 | 1638.73 | 1599.6 | 0 |
| 1779985800 | 1634.04 | -2.08 | -0.13 | 1636.1199 | 1654.91 | 1628.3 | 0 |
| 1779899400 | 1636.1199 | -2.61 | -0.16 | 1638.73 | 1646.04 | 1633.52 | 0 |
| 1779813000 | 1638.73 | 6.78 | 0.42 | 1631.95 | 1655.95 | 1631.95 | 0 |
| 1779467400 | 1631.95 | -1.04 | -0.06 | 1632.99 | 1642.38 | 1625.69 | 0 |
| 1779381000 | 1632.99 | 5.21 | 0.32 | 1627.78 | 1643.43 | 1622.56 | 0 |
| 1779294600 | 1627.78 | 20.35 | 1.27 | 1607.43 | 1642.91 | 1601.69 | 0 |
| 1779208200 | 1607.43 | -38.61 | -2.35 | 1646.04 | 1659.08 | 1607.43 | 0 |
| 1779121800 | 1646.04 | 28.18 | 1.74 | 1617.8599 | 1654.38 | 1610.04 | 0 |
| 1778862600 | 1617.8599 | -20.35 | -1.24 | 1638.21 | 1638.21 | 1596.99 | 0 |
| 1778776200 | 1638.21 | 28.17 | 1.75 | 1610.04 | 1642.38 | 1566.21 | 0 |
| 1778689800 | 1610.04 | -7.82 | -0.48 | 1617.8599 | 1630.39 | 1594.39 | 0 |
| 1778603400 | 1617.8599 | -25.57 | -1.56 | 1643.43 | 1643.43 | 1611.08 | 0 |
| 1778517000 | 1643.43 | 26.61 | 1.65 | 1616.82 | 1643.43 | 1613.69 | 0 |
| 1778257800 | 1616.82 | -6.52 | -0.40 | 1623.34 | 1634.04 | 1603.78 | 0 |
| 1778171400 | 1623.34 | -1.83 | -0.11 | 1625.17 | 1638.21 | 1616.56 | 0 |
| 1778085000 | 1625.17 | 28.44 | 1.78 | 1596.73 | 1645.25 | 1596.73 | 0 |
| 1777998600 | 1596.73 | -39.66 | -2.42 | 1636.39 | 1642.91 | 1578.21 | 0 |
| 1777653000 | 1636.39 | 9.66 | 0.59 | 1626.73 | 1639.25 | 1617.34 | 0 |
| 1777566600 | 1626.73 | 14.34 | 0.89 | 1612.39 | 1629.08 | 1598.82 | 0 |
| 1777480200 | 1612.39 | -39.13 | -2.37 | 1651.52 | 1651.52 | 1611.6 | 0 |
| 1777393800 | 1651.52 | 16.44 | 1.01 | 1635.08 | 1654.1199 | 1635.08 | 0 |
| 1777307400 | 1635.08 | -5.22 | -0.32 | 1640.3 | 1642.1199 | 1625.95 | 0 |
| 1777048200 | 1640.3 | -22.43 | -1.35 | 1662.73 | 1662.73 | 1638.73 | 0 |
| 1776961800 | 1662.73 | -2.09 | -0.13 | 1664.82 | 1666.65 | 1642.38 | 0 |
| 1776875400 | 1664.82 | -14.35 | -0.85 | 1679.17 | 1683.6 | 1663.78 | 0 |
| 1776789000 | 1679.17 | 7.05 | 0.42 | 1672.1199 | 1686.21 | 1666.65 | 0 |
| 1776702600 | 1672.1199 | -8.09 | -0.48 | 1680.21 | 1680.21 | 1657.51 | 0 |
| 1776443400 | 1680.21 | 14.35 | 0.86 | 1665.8599 | 1685.43 | 1650.73 | 0 |
| 1776357000 | 1665.8599 | -3.65 | -0.22 | 1669.51 | 1694.56 | 1665.8599 | 0 |
| 1776270600 | 1669.51 | 4.43 | 0.27 | 1665.08 | 1673.69 | 1649.43 | 0 |
| 1776184200 | 1665.08 | 28.96 | 1.77 | 1636.1199 | 1665.08 | 1636.1199 | 0 |
| 1776097800 | 1636.1199 | 1.56 | 0.10 | 1634.56 | 1636.1199 | 1620.99 | 0 |
| 1775838600 | 1634.56 | -11.74 | -0.71 | 1646.3 | 1653.8599 | 1634.56 | 0 |
| 1775752200 | 1646.3 | 1.57 | 0.10 | 1644.73 | 1661.43 | 1634.3 | 0 |
| 1775665800 | 1644.73 | 33.13 | 2.06 | 1611.6 | 1680.21 | 1611.6 | 0 |
| 1775579400 | 1611.6 | -9.39 | -0.58 | 1620.99 | 1634.56 | 1599.34 | 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
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。
