Hot Features
プレミアム
Is Gb Cp Bd Hdg (CRPU)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 5.8869999 | -0.03 | -0.42 | 5.87 | 5.906 | 5.87 | 92265 |
| 1741195800 | 5.912 | -0.03 | -0.42 | 5.8869999 | 5.93 | 5.8869999 | 27724 |
| 1741109400 | 5.937 | 0 | 0.07 | 5.929 | 5.9494999 | 5.929 | 3027405 |
| 1741023000 | 5.933 | 0.01 | 0.09 | 5.932 | 5.9355 | 5.9175 | 159734 |
| 1740763800 | 5.9275 | -0 | -0.01 | 5.9349999 | 5.936 | 5.916 | 596683 |
| 1740677400 | 5.928 | 0 | 0.00 | 5.92 | 5.9435 | 5.916 | 310242 |
| 1740591000 | 5.928 | 0.01 | 0.17 | 5.915 | 5.928 | 5.9145 | 121143 |
| 1740504600 | 5.918 | 0.02 | 0.39 | 5.917 | 5.921 | 5.898 | 402820 |
| 1740418200 | 5.8949999 | 0.02 | 0.36 | 5.913 | 5.913 | 5.876 | 222876 |
| 1740159000 | 5.874 | 0 | 0.09 | 5.84 | 5.8884999 | 5.84 | 192594 |
| 1740072600 | 5.869 | 0.01 | 0.14 | 5.857 | 5.869 | 5.8564999 | 70577 |
| 1739986200 | 5.861 | -0.01 | -0.17 | 5.864 | 5.864 | 5.8465 | 476875 |
| 1739899800 | 5.871 | -0.01 | -0.09 | 5.849 | 5.8775 | 5.849 | 77725 |
| 1739813400 | 5.876 | -0.02 | -0.27 | 5.869 | 5.8789999 | 5.8655 | 1327253 |
| 1739554200 | 5.892 | 0.03 | 0.49 | 5.864 | 5.892 | 5.859 | 53639 |
| 1739467800 | 5.863 | 0.03 | 0.57 | 5.839 | 5.8655 | 5.8355 | 25474 |
| 1739381400 | 5.83 | -0.03 | -0.46 | 5.845 | 5.852 | 5.734 | 71093 |
| 1739295000 | 5.857 | -0.01 | -0.24 | 5.891 | 5.891 | 5.848 | 100599 |
| 1739208600 | 5.871 | 0 | 0.07 | 5.862 | 5.8765 | 5.854 | 120616 |
| 1738949400 | 5.867 | -0.01 | -0.20 | 5.871 | 5.9845 | 5.857 | 98945 |
| 1738863000 | 5.8789999 | -0.02 | -0.27 | 5.907 | 5.907 | 5.871 | 284869 |
| 1738776600 | 5.8949999 | 0.04 | 0.63 | 5.86 | 5.8949999 | 5.852 | 27405 |
| 1738690200 | 5.858 | -0 | -0.01 | 5.837 | 5.858 | 5.833 | 50058 |
| 1738603800 | 5.8585 | 0 | 0.04 | 5.875 | 5.875 | 5.8275 | 62597 |
| 1738344600 | 5.856 | 0.02 | 0.28 | 5.819 | 5.858 | 5.819 | 104187 |
| 1738258200 | 5.8395 | 0.01 | 0.21 | 5.844 | 5.8615 | 5.8395 | 14751 |
| 1738171800 | 5.8275 | -0 | -0.04 | 5.837 | 5.845 | 5.8275 | 92772 |
| 1738085400 | 5.83 | -0.01 | -0.12 | 5.827 | 5.8395 | 5.8255 | 14471 |
| 1737999000 | 5.837 | 0.02 | 0.33 | 5.828 | 5.8415 | 5.8215 | 85816 |
| 1737739800 | 5.8179999 | 0 | 0.05 | 5.811 | 5.8185 | 5.7995 | 68092 |
| 1737653400 | 5.815 | -0.01 | -0.24 | 5.808 | 5.815 | 5.799 | 40732 |
| 1737567000 | 5.829 | 0.01 | 0.15 | 5.846 | 5.846 | 5.8135 | 81994 |
| 1737480600 | 5.82 | -0 | -0.03 | 5.815 | 5.823 | 5.8125 | 5857 |
| 1737394200 | 5.822 | 0.01 | 0.22 | 5.803 | 5.822 | 5.7975 | 39114 |
| 1737135000 | 5.809 | 0 | 0.02 | 5.806 | 5.8185 | 5.8025 | 57125 |
| 1737048600 | 5.808 | 0.02 | 0.40 | 5.827 | 5.827 | 5.7785 | 79130 |
| 1736962200 | 5.785 | 0.04 | 0.75 | 5.781 | 5.7965 | 5.7465 | 98616 |
| 1736875800 | 5.742 | 0.01 | 0.12 | 5.747 | 5.7595 | 5.737 | 826370 |
| 1736789400 | 5.735 | -0.03 | -0.45 | 5.746 | 5.7575 | 5.735 | 481490 |
| 1736530200 | 5.761 | -0.02 | -0.40 | 5.799 | 5.799 | 5.732 | 32839 |
| 1736443800 | 5.784 | 0 | 0.09 | 5.773 | 5.7875 | 5.772 | 4834 |
| 1736357400 | 5.779 | 0 | 0.03 | 5.7779999 | 5.7825 | 5.759 | 930831 |
| 1736271000 | 5.777 | -0.02 | -0.35 | 5.809 | 5.809 | 5.7634999 | 35002 |
| 1736184600 | 5.797 | -0.01 | -0.22 | 5.799 | 5.812 | 5.79 | 367652 |
| 1735925400 | 5.8099999 | 0 | 0.02 | 5.813 | 5.8215 | 5.8045 | 49888 |
| 1735839000 | 5.809 | -0.02 | -0.32 | 5.813 | 5.83 | 5.807 | 45086 |
| 1735666200 | 5.8275 | 0.01 | 0.15 | 5.814 | 5.828 | 5.814 | 132913 |
| 1735579800 | 5.819 | 0.01 | 0.23 | 5.801 | 5.82 | 5.797 | 120565 |
| 1735320600 | 5.8055 | 0 | 0.09 | 5.775 | 5.812 | 5.775 | 55541 |
| 1735061400 | 5.8005 | -0 | -0.08 | 5.774 | 5.8045 | 5.774 | 27683 |
| 1734975000 | 5.805 | -0.01 | -0.19 | 5.838 | 5.838 | 5.7985 | 41038 |
| 1734715800 | 5.816 | 0.01 | 0.24 | 5.7779999 | 5.8179999 | 5.7779999 | 46439 |
| 1734629400 | 5.8019999 | -0.06 | -0.94 | 5.781 | 5.8185 | 5.781 | 422031 |
| 1734543000 | 5.857 | -0 | -0.01 | 5.832 | 5.859 | 5.832 | 52839 |
| 1734456600 | 5.8575 | 0.01 | 0.11 | 5.842 | 5.8585 | 5.8385 | 86068 |
| 1734370200 | 5.851 | -0.01 | -0.12 | 5.833 | 5.863 | 5.833 | 112608 |
| 1734111000 | 5.858 | -0.02 | -0.39 | 5.875 | 5.8795 | 5.858 | 380466 |
| 1734024600 | 5.881 | -0.03 | -0.46 | 5.875 | 5.8955 | 5.875 | 93936 |
| 1733938200 | 5.908 | 0.01 | 0.15 | 5.896 | 5.915 | 5.892 | 151728 |
| 1733851800 | 5.899 | -0.01 | -0.10 | 5.93 | 5.93 | 5.8945 | 212600 |
| 1733765400 | 5.905 | -0.01 | -0.12 | 5.908 | 5.9225 | 5.904 | 54746 |
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
