Hot Features
プレミアム
L&g 2xs Fts100 (SUK2)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 323.27499 | 4.55 | 1.43 | 322.45 | 324.39999 | 320.75 | 1113343 |
| 1734370200 | 318.725 | 3.6 | 1.14 | 315.85 | 319.39999 | 313.35 | 342229 |
| 1734111000 | 315.125 | 0.82 | 0.26 | 316.3 | 316.3 | 315.125 | 567922 |
| 1734024600 | 314.3 | -0.63 | -0.20 | 314.05 | 319.425 | 311.725 | 275904 |
| 1733938200 | 314.925 | -1.45 | -0.46 | 319 | 319.625 | 311.975 | 224218 |
| 1733851800 | 316.375 | 5.68 | 1.83 | 314.45 | 316.925 | 312.725 | 322551 |
| 1733765400 | 310.7 | -3.78 | -1.20 | 312.25 | 313.375 | 307.64999 | 433747 |
| 1733506200 | 314.475 | 3.58 | 1.15 | 313.45 | 315.95 | 312.675 | 141832 |
| 1733419800 | 310.89999 | -0.75 | -0.24 | 311.85 | 314.75 | 309.02499 | 354582 |
| 1733333400 | 311.64999 | 2.67 | 0.87 | 311 | 318 | 308.25 | 223146 |
| 1733247000 | 308.975 | -4.75 | -1.51 | 310.64999 | 314.6 | 307 | 720064 |
| 1733160600 | 313.725 | -1.15 | -0.37 | 315.35 | 320.075 | 311.39999 | 473933 |
| 1732901400 | 314.875 | -0.65 | -0.21 | 314.55 | 318.5 | 313.225 | 141156 |
| 1732815000 | 315.52499 | -0.18 | -0.06 | 314.85 | 316.675 | 313.575 | 199775 |
| 1732728600 | 315.7 | -1.45 | -0.46 | 317.05 | 320.475 | 313.95 | 418497 |
| 1732642200 | 317.14999 | 2.72 | 0.87 | 316.6 | 318.7 | 313.45 | 451123 |
| 1732555800 | 314.425 | -1.63 | -0.51 | 314.14999 | 317.475 | 312.85 | 246769 |
| 1732296600 | 316.05 | -9.15 | -2.81 | 320.25 | 330.625 | 314.225 | 2184048 |
| 1732210200 | 325.2 | -5.75 | -1.74 | 329.05 | 332.5 | 325 | 178817 |
| 1732123800 | 330.95 | 1.57 | 0.48 | 330.05 | 331.39999 | 330.02499 | 15318 |
| 1732037400 | 329.375 | 0.18 | 0.05 | 326.6 | 333.7 | 325.675 | 83434 |
| 1731951000 | 329.2 | -2.85 | -0.86 | 331.39999 | 333.625 | 328.8 | 46646 |
| 1731691800 | 332.05 | 0.23 | 0.07 | 334.39999 | 336.125 | 329.725 | 78533 |
| 1731605400 | 331.825 | -3.9 | -1.16 | 336.05 | 337 | 330.075 | 164036 |
| 1731519000 | 335.725 | -0.38 | -0.11 | 334.7 | 338.5 | 331.725 | 411723 |
| 1731432600 | 336.1 | 8.2 | 2.50 | 330 | 336.35 | 329.02499 | 102678 |
| 1731346200 | 327.89999 | -4.63 | -1.39 | 326.89999 | 328.35 | 325.225 | 212388 |
| 1731087000 | 332.52499 | 6.88 | 2.11 | 326.5 | 333.89999 | 325.075 | 106058 |
| 1731000600 | 325.64999 | 0.32 | 0.10 | 322 | 325.64999 | 321.7 | 767104 |
| 1730914200 | 325.325 | 1.25 | 0.39 | 318.25 | 326.8 | 313.925 | 446696 |
| 1730827800 | 324.075 | 1.5 | 0.47 | 323.85 | 332.725 | 320.52499 | 164563 |
| 1730741400 | 322.575 | -0.85 | -0.26 | 324 | 329.575 | 318.27499 | 112808 |
| 1730482200 | 323.425 | -5.88 | -1.78 | 325.85 | 331.64999 | 321.5 | 79252 |
| 1730395800 | 329.3 | 4.43 | 1.36 | 328.7 | 333.14999 | 328.1 | 350308 |
| 1730309400 | 324.875 | 4.77 | 1.49 | 323.2 | 325.725 | 320.8 | 220197 |
| 1730223000 | 320.1 | 5.73 | 1.82 | 313.3 | 320.475 | 311.89999 | 564038 |
| 1730136600 | 314.375 | -2.98 | -0.94 | 318.1 | 320.95 | 314.05 | 337409 |
| 1729873800 | 317.35 | 1.75 | 0.55 | 316.05 | 318.45 | 314.7 | 67858 |
| 1729787400 | 315.6 | -0.98 | -0.31 | 314.2 | 316.825 | 310.2 | 545123 |
| 1729701000 | 316.575 | 4 | 1.28 | 311.8 | 317.825 | 311.225 | 190606 |
| 1729614600 | 312.575 | 1.02 | 0.33 | 314.1 | 317.14999 | 311.89999 | 375034 |
| 1729528200 | 311.55 | 2.98 | 0.96 | 307.85 | 311.7 | 306.35 | 675713 |
| 1729269000 | 308.575 | 2.6 | 0.85 | 307.85 | 311.925 | 306.75 | 720508 |
| 1729182600 | 305.975 | -4.35 | -1.40 | 310.39999 | 311.575 | 304.925 | 540097 |
| 1729096200 | 310.325 | -5.78 | -1.83 | 312 | 313.375 | 309.225 | 522071 |
| 1729009800 | 316.1 | 2.33 | 0.74 | 313.3 | 317.25 | 312.05 | 434549 |
| 1728923400 | 313.77499 | -2.15 | -0.68 | 316 | 317.55 | 313.475 | 242686 |
| 1728664200 | 315.925 | -1.1 | -0.35 | 317.64999 | 319.25 | 313.85 | 281017 |
| 1728577800 | 317.02499 | 0.5 | 0.16 | 314.39999 | 328.925 | 305.725 | 677528 |
| 1728491400 | 316.52499 | -3.63 | -1.13 | 317.7 | 322.075 | 316.3 | 738559 |
| 1728405000 | 320.14999 | 7.88 | 2.52 | 317.3 | 321.35 | 315.77499 | 1090234 |
| 1728318600 | 312.27499 | -1.05 | -0.34 | 311.25 | 315.5 | 310.125 | 1192108 |
| 1728059400 | 313.325 | -0.4 | -0.13 | 314.8 | 329.2 | 303.55 | 842221 |
| 1727973000 | 313.725 | 1.4 | 0.45 | 310.7 | 315.02499 | 302.8 | 705365 |
| 1727886600 | 312.325 | -1.38 | -0.44 | 311.35 | 314.425 | 310.125 | 606660 |
| 1727800200 | 313.7 | -2.5 | -0.79 | 316.35 | 317.55 | 304.2 | 242827 |
| 1727713800 | 316.2 | 6.27 | 2.02 | 310.8 | 316.7 | 309.95 | 559355 |
| 1727454600 | 309.925 | -2.9 | -0.93 | 311.05 | 312.6 | 308.825 | 136344 |
| 1727368200 | 312.825 | -1.43 | -0.45 | 309.39999 | 328.25 | 308.925 | 1102022 |
| 1727281800 | 314.25 | 1.43 | 0.46 | 314.95 | 316.125 | 310.125 | 117331 |
| 1727195400 | 312.825 | -1.7 | -0.54 | 311.8 | 314.425 | 310.3 | 218358 |
| 1727109000 | 314.52499 | -2.1 | -0.66 | 317.25 | 319.5 | 310.27499 | 1265642 |
| 1726849800 | 316.625 | 7.9 | 2.56 | 311.85 | 317 | 311.2 | 227551 |
| 1726763400 | 308.725 | -5.78 | -1.84 | 309.7 | 327.375 | 305.575 | 787279 |
| 1726677000 | 314.5 | 4.98 | 1.61 | 314.45 | 314.85 | 314.27499 | 31207 |
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
