Hot Features
プレミアム
Blackrock Frontiers Investment Trust Plc (BRFI)
LSE
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 | -3.5 | -2.21518987342 | 158 | 158 | 154 | 276437 | 155.65803841 | DE |
| 4 | -3.5 | -2.21518987342 | 158 | 162 | 154 | 248289 | 158.3940773 | DE |
| 12 | -2.5 | -1.5923566879 | 157 | 164 | 151 | 285251 | 157.20817946 | DE |
| 26 | 8 | 5.46075085324 | 146.5 | 164 | 142 | 263080 | 152.28694957 | DE |
| 52 | 0 | 0 | 154.5 | 164 | 138 | 249195 | 150.25812315 | DE |
| 156 | 31.5 | 25.6097560976 | 123 | 164 | 116.5 | 258621 | 140.00231172 | DE |
| 260 | 58.1 | 60.2697095436 | 96.4 | 164 | 77.6 | 330292 | 122.67387925 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 154.5 | -0.5 | -0.32 | 155 | 156 | 154.5 | 128210 |
| 1741368600 | 155 | 0 | 0.00 | 157 | 157 | 155 | 101560 |
| 1741282200 | 155 | -1.5 | -0.96 | 155 | 155 | 155 | 440234 |
| 1741195800 | 156.5 | 0.5 | 0.32 | 154 | 157 | 154 | 522911 |
| 1741109400 | 156 | -2 | -1.27 | 158 | 158 | 156 | 189268 |
| 1741023000 | 158 | 0.5 | 0.32 | 159 | 159 | 158 | 225165 |
| 1740763800 | 157.5 | -1 | -0.63 | 158.5 | 158.5 | 157.5 | 98509 |
| 1740677400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 429826 |
| 1740591000 | 158.5 | 2.5 | 1.60 | 156.5 | 160 | 156.5 | 135203 |
| 1740504600 | 156 | -4 | -2.50 | 158.5 | 158.5 | 156 | 94965 |
| 1740418200 | 160 | 2 | 1.27 | 162 | 162 | 159 | 120850 |
| 1740159000 | 158 | -3 | -1.86 | 158 | 158 | 158 | 103730 |
| 1740072600 | 161 | -1 | -0.62 | 161 | 161 | 161 | 224541 |
| 1739986200 | 162 | 1 | 0.62 | 162 | 162 | 161 | 463134 |
| 1739899800 | 161 | 0 | 0.00 | 160 | 161 | 159.5 | 434292 |
| 1739813400 | 161 | 1.75 | 1.10 | 161 | 161 | 159.5 | 301265 |
| 1739554200 | 159.25 | 1.25 | 0.79 | 159 | 159.25 | 159 | 221166 |
| 1739467800 | 158 | 0.5 | 0.32 | 158 | 158 | 158 | 312872 |
| 1739381400 | 157.5 | -0.5 | -0.32 | 158.5 | 158.5 | 157.5 | 200796 |
| 1739295000 | 158 | 0 | 0.00 | 158 | 158.5 | 158 | 217280 |
| 1739208600 | 158 | -0.5 | -0.32 | 161.5 | 161.5 | 158 | 393998 |
| 1738949400 | 158.5 | 4.5 | 2.92 | 155 | 159 | 155 | 260055 |
| 1738863000 | 154 | 1 | 0.65 | 154 | 155 | 154 | 109587 |
| 1738776600 | 153 | -1 | -0.65 | 151 | 153 | 151 | 215539 |
| 1738690200 | 154 | -0.5 | -0.32 | 151 | 154 | 151 | 138466 |
| 1738603800 | 154.5 | -2 | -1.28 | 155.5 | 155.5 | 152 | 281380 |
| 1738344600 | 156.5 | 2 | 1.29 | 155.5 | 156.5 | 155.5 | 197165 |
| 1738258200 | 154.5 | 0 | 0.00 | 155.5 | 155.5 | 154.5 | 84733 |
| 1738171800 | 154.5 | -1.5 | -0.96 | 152.5 | 154.5 | 152.5 | 281344 |
| 1738085400 | 156 | 2.5 | 1.63 | 155 | 156 | 153 | 1002604 |
| 1737999000 | 153.5 | -2 | -1.29 | 155 | 156 | 153.5 | 220382 |
| 1737739800 | 155.5 | -2.5 | -1.58 | 158 | 158 | 155.5 | 113666 |
| 1737653400 | 158 | 3 | 1.94 | 156 | 158 | 156 | 288526 |
| 1737567000 | 155 | 1 | 0.65 | 155 | 155 | 155 | 809209 |
| 1737480600 | 154 | 0 | 0.00 | 154.5 | 156 | 154 | 237709 |
| 1737394200 | 154 | 0 | 0.00 | 154.5 | 155 | 154 | 582126 |
| 1737135000 | 154 | -3 | -1.91 | 154.5 | 156 | 154 | 501177 |
| 1737048600 | 157 | 2.5 | 1.62 | 156.5 | 157 | 155.5 | 180819 |
| 1736962200 | 154.5 | -1.5 | -0.96 | 156 | 157 | 154 | 910097 |
| 1736875800 | 156 | -1 | -0.64 | 156.5 | 156.5 | 156 | 161619 |
| 1736789400 | 157 | -1.5 | -0.95 | 156.5 | 157 | 156.5 | 289104 |
| 1736530200 | 158.5 | -1 | -0.63 | 159.5 | 159.5 | 156.5 | 198669 |
| 1736443800 | 159.5 | -1.5 | -0.93 | 159 | 160.5 | 158 | 184368 |
| 1736357400 | 161 | 0 | 0.00 | 161 | 161 | 161 | 131178 |
| 1736271000 | 161 | -1.5 | -0.92 | 162.5 | 162.5 | 161 | 256431 |
| 1736184600 | 162.5 | 1.5 | 0.93 | 164 | 164 | 162 | 599158 |
| 1735925400 | 161 | 1 | 0.63 | 161.5 | 161.5 | 161 | 276924 |
| 1735839000 | 160 | 1.5 | 0.95 | 160 | 160 | 160 | 153175 |
| 1735666200 | 158.5 | 0.5 | 0.32 | 158.5 | 158.5 | 158.5 | 33303 |
| 1735579800 | 158 | 0.5 | 0.32 | 158 | 158 | 157 | 318819 |
| 1735320600 | 157.5 | -0.5 | -0.32 | 159 | 159 | 157.5 | 314305 |
| 1735061400 | 158 | 0 | 0.00 | 158 | 158 | 158 | 262812 |
| 1734975000 | 158 | -0.5 | -0.32 | 159 | 159 | 156 | 196390 |
| 1734715800 | 158.5 | 3 | 1.93 | 156 | 158.5 | 156 | 277031 |
| 1734629400 | 155.5 | -2 | -1.27 | 158 | 158 | 155.5 | 101317 |
| 1734543000 | 157.5 | 0.5 | 0.32 | 158 | 158 | 157.5 | 510434 |
| 1734456600 | 157 | 0.5 | 0.32 | 157 | 159 | 157 | 219910 |
| 1734370200 | 156.5 | -0.5 | -0.32 | 157 | 157 | 156.5 | 185290 |
| 1734111000 | 157 | 2 | 1.29 | 157 | 157 | 157 | 438065 |
| 1734024600 | 155 | 0.25 | 0.16 | 156 | 156.5 | 155 | 117445 |
| 1733938200 | 154.75 | -0.75 | -0.48 | 154.75 | 154.75 | 154.75 | 756744 |
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
