Hot Features
プレミアム
Gryscalefinance (GFOP)
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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1320.6 | 55 | 4.35 | 1294 | 1331.4 | 1294 | 2410 |
| 1735925400 | 1265.6 | 64.7 | 5.39 | 1171 | 1270.5 | 1171 | 1306 |
| 1735839000 | 1200.9 | 38.1 | 3.28 | 1200.9 | 1200.9 | 1200.9 | 947 |
| 1735666200 | 1162.8 | 0 | 0.00 | 1162.8 | 1162.8 | 1162.8 | 1789 |
| 1735579800 | 1162.8 | -66.4 | -5.40 | 1167 | 1167 | 1158 | 1234 |
| 1735320600 | 1229.2 | 24 | 1.99 | 1264.4 | 1267.9 | 1201.8 | 9693 |
| 1735061400 | 1205.2 | 0 | 0.00 | 1205.2 | 1205.2 | 1205.2 | 218 |
| 1734975000 | 1205.2 | -50.1 | -3.99 | 1256.2 | 1258 | 1196.8 | 1789 |
| 1734715800 | 1255.3 | -13.2 | -1.04 | 1192 | 1262.3 | 1168.4 | 5304 |
| 1734629400 | 1268.5 | -112 | -8.11 | 1318.4 | 1338.9 | 1252.3 | 12265 |
| 1734543000 | 1380.5 | -29.2 | -2.07 | 1380.5 | 1380.5 | 1380.5 | 980 |
| 1734456600 | 1409.7 | -34 | -2.36 | 1421.2 | 1421.2 | 1394 | 6441 |
| 1734370200 | 1443.7 | 71 | 5.17 | 1443.7 | 1443.7 | 1443.7 | 298 |
| 1734111000 | 1372.7 | -14.3 | -1.03 | 1372.7 | 1372.7 | 1372.7 | 204 |
| 1734024600 | 1387 | 22 | 1.61 | 1379.6 | 1419.5 | 1379.6 | 2823 |
| 1733938200 | 1365 | 40.8 | 3.08 | 1355 | 1373.6 | 1328.7 | 7266 |
| 1733851800 | 1324.2 | -83.9 | -5.96 | 1324.2 | 1324.2 | 1324.2 | 321 |
| 1733765400 | 1408.1 | -61.5 | -4.18 | 1483 | 1483 | 1381.6 | 3283 |
| 1733506200 | 1469.6 | 43.2 | 3.03 | 1404 | 1481 | 1362 | 6198 |
| 1733419800 | 1426.4 | 69.4 | 5.11 | 1462.4 | 1485.4 | 1408.6 | 7605 |
| 1733333400 | 1357 | 19.3 | 1.44 | 1384.4 | 1384.4 | 1353.2 | 1808 |
| 1733247000 | 1337.7 | -17.3 | -1.28 | 1343 | 1351.7 | 1295.3 | 1337 |
| 1733160600 | 1355 | -34.9 | -2.51 | 1355 | 1355 | 1355 | 3795 |
| 1732901400 | 1389.9 | 65.8 | 4.97 | 1349.2 | 1399.2 | 1334.7 | 5490 |
| 1732815000 | 1324.1 | 40.2 | 3.13 | 1324.1 | 1324.1 | 1324.1 | 545 |
| 1732728600 | 1283.9 | -13.9 | -1.07 | 1301.2 | 1310.6 | 1260.7 | 647 |
| 1732642200 | 1297.8 | -44.3 | -3.30 | 1308.6 | 1314.5 | 1265.7 | 2427 |
| 1732555800 | 1342.1 | 59.3 | 4.62 | 1353.2 | 1359.7 | 1281 | 18006 |
| 1732296600 | 1282.8 | 14.9 | 1.18 | 1288 | 1288 | 1239.4 | 4941 |
| 1732210200 | 1267.9 | -4.4 | -0.35 | 1317.4 | 1346.3 | 1214.9 | 10769 |
| 1732123800 | 1272.3 | -1.2 | -0.09 | 1322.8 | 1328.1 | 1267.7 | 12325 |
| 1732037400 | 1273.5 | -3.2 | -0.25 | 1273.5 | 1273.5 | 1273.5 | 2632 |
| 1731951000 | 1276.7 | 60.8 | 5.00 | 1263.8 | 1281.8 | 1218.5 | 18563 |
| 1731691800 | 1215.9 | 11.5 | 0.95 | 1209.2 | 1216 | 1183.7 | 5090 |
| 1731605400 | 1204.4 | -115.9 | -8.78 | 1212.4 | 1220.5 | 1190.2 | 9515 |
| 1731519000 | 1320.3 | 27.1 | 2.10 | 1302 | 1382.4 | 1288.6 | 9887 |
| 1731432600 | 1293.2 | -17.2 | -1.31 | 1367.4 | 1369 | 1250.6 | 12853 |
| 1731346200 | 1310.4 | 180.9 | 16.02 | 1102.6 | 1347.4 | 1102.6 | 16449 |
| 1731087000 | 1129.5 | 5.2 | 0.46 | 1129.5 | 1129.5 | 1129.5 | 272 |
| 1731000600 | 1124.3 | 30.9 | 2.83 | 1111.8 | 1127.7 | 1090.2 | 3212 |
| 1730914200 | 1093.4 | 142.45 | 14.98 | 1062.2 | 1095.8 | 1035.8 | 18203 |
| 1730827800 | 950.95 | 27.55 | 2.98 | 950.95 | 950.95 | 950.95 | 5 |
| 1730741400 | 923.4 | -35.15 | -3.67 | 920 | 924.7 | 920 | 5433 |
| 1730482200 | 958.55 | -8.9 | -0.92 | 965.2 | 981.4 | 948.3 | 8560 |
| 1730395800 | 967.45 | -74.95 | -7.19 | 1007.6 | 1035.2 | 963.1 | 781 |
| 1730309400 | 1042.4 | -32.6 | -3.03 | 1048.4 | 1052.6 | 1016.4 | 2074 |
| 1730223000 | 1075 | 35.8 | 3.44 | 1075 | 1075.7 | 1039.7 | 4966 |
| 1730136600 | 1039.2 | 37.05 | 3.70 | 1039.2 | 1039.2 | 1039.2 | 1140 |
| 1729873800 | 1002.15 | -0.1 | -0.01 | 1002.15 | 1002.15 | 1002.15 | 201 |
| 1729787400 | 1002.25 | 15.55 | 1.58 | 1002.25 | 1002.25 | 1002.25 | 3 |
| 1729701000 | 986.7 | -32.9 | -3.23 | 986.7 | 986.7 | 986.7 | 1577 |
| 1729614600 | 1019.6 | 28.35 | 2.86 | 1024.4 | 1024.4 | 1011.8 | 7008 |
| 1729528200 | 991.25 | 12.8 | 1.31 | 999.7 | 1007.3 | 982.2 | 3935 |
| 1729269000 | 978.45 | 17.55 | 1.83 | 978.45 | 978.45 | 978.45 | 49 |
| 1729182600 | 960.9 | 4.2 | 0.44 | 960.9 | 960.9 | 960.9 | 378 |
| 1729096200 | 956.7 | 44.45 | 4.87 | 956.7 | 956.7 | 956.7 | 122 |
| 1729009800 | 912.25 | -6.2 | -0.68 | 920.5 | 939.2 | 894 | 336 |
| 1728923400 | 918.45 | 54.45 | 6.30 | 918.45 | 918.45 | 918.45 | 311 |
| 1728664200 | 864 | 25.4 | 3.03 | 864 | 864 | 864 | 1194 |
| 1728577800 | 838.6 | -15.9 | -1.86 | 838.6 | 838.6 | 838.6 | 272 |
| 1728491400 | 854.5 | 0.9 | 0.11 | 854.5 | 854.5 | 854.5 | 351 |
| 1728405000 | 853.6 | -12.5 | -1.44 | 844.5 | 865.55 | 839.15 | 9229 |
| 1728318600 | 866.1 | 7.6 | 0.89 | 866.1 | 866.1 | 866.1 | 3770 |
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
