Hot Features
プレミアム
Is Sp Financial (IUFS)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 14.19 | 0.1 | 0.73 | 14.195 | 14.305 | 14.1525 | 1520241 |
| 1735061400 | 14.0875 | 0.09 | 0.66 | 14.06 | 14.1025 | 14.045 | 7549 |
| 1734975000 | 13.995 | -0.09 | -0.64 | 14.095 | 14.095 | 13.925 | 63621 |
| 1734715800 | 14.085 | 0.15 | 1.04 | 13.85 | 14.085 | 13.7675 | 185966 |
| 1734629400 | 13.94 | -0.3 | -2.11 | 13.83 | 14.09 | 13.8225 | 211601 |
| 1734543000 | 14.24 | 0.02 | 0.11 | 14.25 | 14.2725 | 14.1975 | 148810 |
| 1734456600 | 14.225 | -0.1 | -0.70 | 14.295 | 14.32 | 14.185 | 304760 |
| 1734370200 | 14.325 | -0.06 | -0.38 | 14.345 | 14.37 | 14.3 | 344765 |
| 1734111000 | 14.38 | -0.05 | -0.31 | 14.41 | 14.465 | 14.3225 | 551976 |
| 1734024600 | 14.425 | 0.03 | 0.21 | 14.395 | 14.47 | 14.395 | 849905 |
| 1733938200 | 14.395 | -0.05 | -0.31 | 14.4 | 14.4475 | 14.3575 | 200422 |
| 1733851800 | 14.44 | -0.06 | -0.38 | 14.425 | 14.445 | 14.3075 | 128454 |
| 1733765400 | 14.495 | -0.08 | -0.57 | 14.6 | 14.6525 | 14.4475 | 103828 |
| 1733506200 | 14.5775 | -0.06 | -0.43 | 14.6 | 14.745 | 14.5575 | 173851 |
| 1733419800 | 14.64 | 0.1 | 0.65 | 14.585 | 14.6775 | 14.5475 | 150598 |
| 1733333400 | 14.545 | -0.1 | -0.68 | 14.61 | 14.815 | 14.5175 | 145484 |
| 1733247000 | 14.645 | -0.08 | -0.54 | 14.725 | 14.7925 | 14.64 | 150634 |
| 1733160600 | 14.725 | -0.18 | -1.21 | 14.85 | 14.91 | 14.6875 | 1117563 |
| 1732901400 | 14.905 | 0.01 | 0.07 | 14.905 | 14.9425 | 14.8475 | 432358 |
| 1732815000 | 14.895 | -0.01 | -0.03 | 14.87 | 14.9175 | 14.855 | 6843 |
| 1732728600 | 14.9 | 0.13 | 0.85 | 14.84 | 14.96 | 14.8075 | 261592 |
| 1732642200 | 14.775 | 0.03 | 0.17 | 14.765 | 14.835 | 14.7025 | 313966 |
| 1732555800 | 14.75 | 0.08 | 0.56 | 14.745 | 14.84 | 14.735 | 592233 |
| 1732296600 | 14.6675 | 0.12 | 0.81 | 14.59 | 14.6825 | 14.475 | 270350 |
| 1732210200 | 14.55 | 0.25 | 1.75 | 14.375 | 14.56 | 14.31 | 777911 |
| 1732123800 | 14.3 | -0.14 | -0.94 | 14.435 | 14.46 | 14.3 | 166783 |
| 1732037400 | 14.435 | -0.07 | -0.45 | 14.51 | 14.515 | 14.2925 | 287704 |
| 1731951000 | 14.5 | 0.08 | 0.55 | 14.425 | 14.5 | 14.385 | 347514 |
| 1731691800 | 14.42 | -0.02 | -0.10 | 14.32 | 14.4825 | 14.3025 | 587933 |
| 1731605400 | 14.435 | -0.07 | -0.45 | 14.46 | 14.4875 | 14.405 | 270183 |
| 1731519000 | 14.5 | 0.09 | 0.59 | 14.38 | 14.505 | 14.3675 | 145828 |
| 1731432600 | 14.415 | -0.06 | -0.43 | 14.48 | 14.495 | 14.41 | 311385 |
| 1731346200 | 14.4775 | 0.2 | 1.42 | 14.335 | 14.5075 | 14.31 | 1459650 |
| 1731087000 | 14.275 | 0.09 | 0.63 | 14.155 | 14.31 | 14.13 | 1172168 |
| 1731000600 | 14.185 | -0.07 | -0.49 | 14.38 | 14.4425 | 14.16 | 455677 |
| 1730914200 | 14.255 | 0.79 | 5.83 | 13.995 | 14.35 | 13.9075 | 3095275 |
| 1730827800 | 13.47 | 0.06 | 0.41 | 13.43 | 13.5225 | 13.385 | 93525 |
| 1730741400 | 13.415 | -0.17 | -1.22 | 13.47 | 13.505 | 13.3925 | 208160 |
| 1730482200 | 13.58 | 0.01 | 0.07 | 13.545 | 13.6075 | 13.3375 | 843645 |
| 1730395800 | 13.57 | -0.13 | -0.95 | 13.64 | 13.7225 | 13.5125 | 37919 |
| 1730309400 | 13.7 | 0.07 | 0.55 | 13.595 | 13.7375 | 13.55 | 51140 |
| 1730223000 | 13.625 | -0.03 | -0.18 | 13.685 | 13.7025 | 13.6075 | 67511 |
| 1730136600 | 13.65 | 0.09 | 0.66 | 13.58 | 13.6575 | 13.5475 | 126012 |
| 1729873800 | 13.56 | -0.06 | -0.46 | 13.675 | 13.7375 | 13.5425 | 84548 |
| 1729787400 | 13.6225 | -0 | -0.02 | 13.625 | 13.81 | 13.6125 | 34551 |
| 1729701000 | 13.625 | -0.02 | -0.11 | 13.675 | 13.6825 | 13.5975 | 50233 |
| 1729614600 | 13.64 | -0.02 | -0.15 | 13.69 | 13.69 | 13.555 | 87596 |
| 1729528200 | 13.66 | -0.12 | -0.83 | 13.815 | 13.8375 | 13.66 | 843664 |
| 1729269000 | 13.775 | -0.06 | -0.40 | 13.795 | 13.82 | 13.715 | 63015 |
| 1729182600 | 13.83 | 0.14 | 1.02 | 13.675 | 13.875 | 13.675 | 289389 |
| 1729096200 | 13.69 | 0.02 | 0.15 | 13.57 | 13.7275 | 13.55 | 897528 |
| 1729009800 | 13.67 | 0.13 | 0.98 | 13.56 | 13.71 | 13.56 | 218438 |
| 1728923400 | 13.5375 | 0.06 | 0.46 | 13.5 | 13.5525 | 13.46 | 134692 |
| 1728664200 | 13.475 | 0.24 | 1.85 | 13.23 | 13.495 | 13.1975 | 318135 |
| 1728577800 | 13.23 | -0.03 | -0.19 | 13.265 | 13.285 | 13.1875 | 219620 |
| 1728491400 | 13.255 | 0.12 | 0.91 | 13.13 | 13.255 | 13.0975 | 76688 |
| 1728405000 | 13.135 | 0 | 0.04 | 13.075 | 13.1625 | 13.0325 | 64689 |
| 1728318600 | 13.13 | 0.02 | 0.11 | 13.205 | 13.2175 | 13.13 | 93012 |
| 1728059400 | 13.115 | 0.13 | 0.96 | 12.98 | 13.1775 | 12.93 | 106965 |
| 1727973000 | 12.99 | -0.07 | -0.54 | 13.05 | 13.0625 | 12.93 | 75318 |
| 1727886600 | 13.06 | -0.01 | -0.08 | 13.05 | 13.0975 | 12.98 | 164216 |
| 1727800200 | 13.07 | 0.01 | 0.04 | 13.1 | 13.1275 | 12.97 | 60014 |
| 1727713800 | 13.065 | -0.08 | -0.57 | 13.075 | 13.105 | 12.995 | 1024766 |
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
