Hot Features
プレミアム
FTSE Vinc (SSDG)
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 | -59.43 | -1.35748156676 | 4377.96 | 4411.16 | 4243.38 | 0 | 0 | IX |
| 4 | -347.79 | -7.45319652317 | 4666.32 | 4696.03 | 4243.38 | 0 | 0 | IX |
| 12 | -248.18 | -5.43454697145 | 4566.71 | 4832.35 | 4227.65 | 0 | 0 | IX |
| 26 | 145.05 | 3.47551683487 | 4173.48 | 5003.63 | 3982.98 | 0 | 0 | IX |
| 52 | -138.07 | -3.09810169187 | 4456.6 | 5003.63 | 3930.55 | 0 | 0 | IX |
| 156 | 864.4 | 25.0251148625 | 3454.13 | 5003.63 | 3424.77 | 0 | 0 | IX |
| 260 | 864.4 | 25.0251148625 | 3454.13 | 5003.63 | 3424.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 4318.53 | 13.98 | 0.32 | 4304.55 | 4367.47 | 4301.06 | 0 |
| 1780504200 | 4304.55 | 20.97 | 0.49 | 4283.58 | 4313.29 | 4243.38 | 0 |
| 1780417800 | 4283.58 | -27.96 | -0.65 | 4311.54 | 4349.99 | 4283.58 | 0 |
| 1780331400 | 4311.54 | -59.43 | -1.36 | 4370.97 | 4370.97 | 4280.09 | 0 |
| 1780072200 | 4370.97 | 24.47 | 0.56 | 4346.5 | 4411.16 | 4332.52 | 0 |
| 1779985800 | 4346.5 | -31.46 | -0.72 | 4377.96 | 4377.96 | 4325.53 | 0 |
| 1779899400 | 4377.96 | 40.2 | 0.93 | 4337.76 | 4432.13 | 4329.02 | 0 |
| 1779813000 | 4337.76 | 83.89 | 1.97 | 4391.9399 | 4416.41 | 4330.77 | 0 |
| 1779467400 | 4253.87 | -48.94 | -1.14 | 4302.81 | 4341.25 | 4253.87 | 0 |
| 1779381000 | 4302.81 | -52.43 | -1.20 | 4355.24 | 4355.24 | 4288.82 | 0 |
| 1779294600 | 4355.24 | 57.68 | 1.34 | 4297.56 | 4386.6899 | 4257.37 | 0 |
| 1779208200 | 4297.56 | -54.18 | -1.25 | 4351.74 | 4390.1899 | 4297.56 | 0 |
| 1779121800 | 4351.74 | -5.24 | -0.12 | 4356.9799 | 4376.21 | 4262.61 | 0 |
| 1778862600 | 4356.9799 | -97.87 | -2.20 | 4454.85 | 4454.85 | 4351.74 | 0 |
| 1778776200 | 4454.85 | 48.93 | 1.11 | 4405.92 | 4458.35 | 4405.92 | 0 |
| 1778689800 | 4405.92 | -68.16 | -1.52 | 4474.08 | 4496.8 | 4372.71 | 0 |
| 1778603400 | 4474.08 | -40.2 | -0.89 | 4514.28 | 4519.52 | 4458.35 | 0 |
| 1778517000 | 4514.28 | 12.24 | 0.27 | 4502.04 | 4523.01 | 4449.61 | 0 |
| 1778257800 | 4502.04 | -96.12 | -2.09 | 4598.16 | 4598.16 | 4479.32 | 0 |
| 1778171400 | 4598.16 | -68.16 | -1.46 | 4666.32 | 4696.03 | 4598.16 | 0 |
| 1778085000 | 4666.32 | 155.54 | 3.45 | 4510.78 | 4696.03 | 4510.78 | 0 |
| 1777998600 | 4510.78 | 19.22 | 0.43 | 4397.18 | 4517.77 | 4397.18 | 0 |
| 1777653000 | 4491.56 | 0 | 0.00 | 4491.56 | 4491.56 | 4491.56 | 0 |
| 1777566600 | 4491.56 | 82.15 | 1.86 | 4409.41 | 4505.54 | 4346.5 | 0 |
| 1777480200 | 4409.41 | -83.89 | -1.87 | 4493.3 | 4493.3 | 4381.45 | 0 |
| 1777393800 | 4493.3 | 27.96 | 0.63 | 4465.34 | 4530 | 4465.34 | 0 |
| 1777307400 | 4465.34 | 5.24 | 0.12 | 4460.1 | 4510.78 | 4458.35 | 0 |
| 1777048200 | 4460.1 | -120.59 | -2.63 | 4580.6899 | 4580.6899 | 4444.37 | 0 |
| 1776961800 | 4580.6899 | 10.49 | 0.23 | 4570.2 | 4592.92 | 4530 | 0 |
| 1776875400 | 4570.2 | -101.37 | -2.17 | 4671.57 | 4706.52 | 4570.2 | 0 |
| 1776789000 | 4671.57 | -110.1 | -2.30 | 4781.67 | 4781.67 | 4647.1 | 0 |
| 1776702600 | 4781.67 | -24.47 | -0.51 | 4806.14 | 4806.14 | 4744.97 | 0 |
| 1776443400 | 4806.14 | 101.37 | 2.15 | 4704.77 | 4823.62 | 4638.36 | 0 |
| 1776357000 | 4704.77 | 24.46 | 0.52 | 4680.31 | 4760.7 | 4680.31 | 0 |
| 1776270600 | 4680.31 | -52.43 | -1.11 | 4732.74 | 4743.22 | 4676.81 | 0 |
| 1776184200 | 4732.74 | 31.46 | 0.67 | 4701.28 | 4743.22 | 4687.3 | 0 |
| 1776097800 | 4701.28 | -40.19 | -0.85 | 4741.47 | 4741.47 | 4669.82 | 0 |
| 1775838600 | 4741.47 | -43.7 | -0.91 | 4785.17 | 4832.35 | 4741.47 | 0 |
| 1775752200 | 4785.17 | 19.23 | 0.40 | 4765.9399 | 4809.63 | 4739.7299 | 0 |
| 1775665800 | 4765.9399 | 200.98 | 4.40 | 4564.96 | 4795.65 | 4564.96 | 0 |
| 1775579400 | 4564.96 | -34.95 | -0.76 | 4599.91 | 4676.81 | 4557.97 | 0 |
| 1775147400 | 4599.91 | -34.96 | -0.75 | 4634.87 | 4634.87 | 4535.25 | 0 |
| 1775061000 | 4634.87 | 148.56 | 3.31 | 4486.31 | 4634.87 | 4486.31 | 0 |
| 1774974600 | 4486.31 | 62.91 | 1.42 | 4423.4 | 4535.25 | 4423.4 | 0 |
| 1774888200 | 4423.4 | 15.73 | 0.36 | 4407.67 | 4461.84 | 4407.67 | 0 |
| 1774632600 | 4407.67 | -34.95 | -0.79 | 4442.62 | 4442.62 | 4356.9799 | 0 |
| 1774546200 | 4442.62 | -59.42 | -1.32 | 4502.04 | 4510.78 | 4426.89 | 0 |
| 1774459800 | 4502.04 | 50.68 | 1.14 | 4451.36 | 4530 | 4451.36 | 0 |
| 1774373400 | 4451.36 | 24.47 | 0.55 | 4426.89 | 4454.85 | 4369.22 | 0 |
| 1774287000 | 4426.89 | 94.37 | 2.18 | 4332.52 | 4510.78 | 4227.65 | 0 |
| 1774027800 | 4332.52 | -76.89 | -1.74 | 4409.41 | 4482.82 | 4320.28 | 0 |
| 1773941400 | 4409.41 | -99.62 | -2.21 | 4509.03 | 4509.03 | 4379.7 | 0 |
| 1773855000 | 4509.03 | -52.43 | -1.15 | 4561.46 | 4596.42 | 4488.06 | 0 |
| 1773768600 | 4561.46 | 41.94 | 0.93 | 4519.52 | 4598.16 | 4516.02 | 0 |
| 1773682200 | 4519.52 | -1.75 | -0.04 | 4521.27 | 4568.45 | 4505.54 | 0 |
| 1773423000 | 4521.27 | -20.97 | -0.46 | 4542.24 | 4575.4399 | 4460.1 | 0 |
| 1773336600 | 4542.24 | -24.47 | -0.54 | 4566.71 | 4566.71 | 4509.03 | 0 |
| 1773250200 | 4566.71 | 15.73 | 0.35 | 4550.9799 | 4585.93 | 4505.54 | 0 |
| 1773163800 | 4550.9799 | 99.62 | 2.24 | 4451.36 | 4599.91 | 4451.36 | 0 |
| 1773077400 | 4451.36 | -57.67 | -1.28 | 4509.03 | 4509.03 | 4349.99 | 0 |
| 1772818200 | 4509.03 | -94.38 | -2.05 | 4603.41 | 4620.88 | 4433.88 | 0 |
| 1772731800 | 4603.41 | -85.63 | -1.83 | 4689.04 | 4717.01 | 4580.6899 | 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。
