Hot Features
プレミアム
X Acasia Ej Esg (XAXD)
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 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 50.84 | -0.06 | -0.12 | 50.98 | 51.025 | 50.725 | 809 |
| 1743525000 | 50.9 | 0.55 | 1.09 | 50.87 | 50.945 | 50.445 | 5863 |
| 1743438600 | 50.35 | -0.51 | -1.00 | 50.44 | 50.49 | 50 | 16360 |
| 1743183000 | 50.86 | -1.03 | -1.98 | 51.24 | 51.24 | 50.705 | 8184 |
| 1743096600 | 51.89 | 0.52 | 1.01 | 51.64 | 51.97 | 51.42 | 480 |
| 1743010200 | 51.37 | -0.19 | -0.36 | 51.42 | 51.525 | 51.15 | 6164 |
| 1742923800 | 51.555 | -0.05 | -0.10 | 51.3 | 51.815 | 51.28 | 3060 |
| 1742837400 | 51.605 | 0 | 0.00 | 52.03 | 52.08 | 51.555 | 24011 |
| 1742578200 | 51.605 | -0.26 | -0.49 | 51.42 | 51.615 | 51.26 | 276096 |
| 1742491800 | 51.86 | -1.02 | -1.93 | 52.39 | 52.39 | 51.73 | 81511 |
| 1742405400 | 52.88 | 0.03 | 0.06 | 53.1 | 53.26 | 52.705 | 5622 |
| 1742319000 | 52.85 | -0.07 | -0.13 | 53.35 | 53.35 | 52.5 | 79183 |
| 1742232600 | 52.92 | 0.91 | 1.75 | 51.99 | 53 | 51.85 | 55738 |
| 1741973400 | 52.01 | 0.75 | 1.46 | 51.66 | 52.1 | 51.62 | 10705 |
| 1741887000 | 51.26 | -0.15 | -0.28 | 50.83 | 51.36 | 50.74 | 680 |
| 1741800600 | 51.405 | 0.22 | 0.43 | 51.22 | 52.465 | 51.04 | 18720 |
| 1741714200 | 51.185 | 0.32 | 0.62 | 51.37 | 51.7 | 50.94 | 71570 |
| 1741627800 | 50.87 | -1.17 | -2.25 | 51.63 | 51.63 | 50.605 | 240817 |
| 1741368600 | 52.04 | -0.33 | -0.63 | 52.06 | 52.715 | 51.56 | 2966 |
| 1741282200 | 52.37 | 0.93 | 1.81 | 52.5 | 53.395 | 52.075 | 302842 |
| 1741195800 | 51.44 | 1.73 | 3.48 | 51.07 | 51.575 | 50.9 | 234961 |
| 1741109400 | 49.71 | -0.76 | -1.51 | 50.25 | 50.25 | 49.6 | 63927 |
| 1741023000 | 50.47 | 0.2 | 0.40 | 50.47 | 50.6 | 50.205 | 2770 |
| 1740763800 | 50.27 | -1.42 | -2.75 | 50.2 | 50.4 | 49.905 | 7511 |
| 1740677400 | 51.69 | -0.58 | -1.11 | 52.13 | 52.175 | 51.19 | 8741 |
| 1740591000 | 52.27 | 1.31 | 2.56 | 52.16 | 52.325 | 51.875 | 4895 |
| 1740504600 | 50.965 | 0.27 | 0.53 | 50.965 | 50.965 | 50.965 | 0 |
| 1740418200 | 50.695 | -1.68 | -3.20 | 51.69 | 51.82 | 50.555 | 219070 |
| 1740159000 | 52.37 | 0.88 | 1.70 | 52.14 | 52.645 | 52.135 | 9 |
| 1740072600 | 51.495 | 0.7 | 1.37 | 50.44 | 52.075 | 50.43 | 62799 |
| 1739986200 | 50.8 | -0.14 | -0.27 | 51.03 | 51.185 | 50.7 | 170259 |
| 1739899800 | 50.94 | 0.05 | 0.11 | 51.26 | 51.265 | 50.73 | 1808 |
| 1739813400 | 50.885 | 0.52 | 1.02 | 50.67 | 50.93 | 50.665 | 996 |
| 1739554200 | 50.37 | 0.75 | 1.51 | 50.39 | 50.455 | 50.275 | 367 |
| 1739467800 | 49.62 | 0.38 | 0.77 | 49.07 | 49.635 | 48.965 | 4344 |
| 1739381400 | 49.24 | 0.43 | 0.88 | 49.13 | 49.67 | 48.25 | 630 |
| 1739295000 | 48.81 | 0.04 | 0.08 | 48.35 | 48.865 | 48.205 | 19772 |
| 1739208600 | 48.77 | 0.38 | 0.79 | 48.8 | 48.9 | 48.625 | 120092 |
| 1738949400 | 48.39 | 0.41 | 0.84 | 48.43 | 48.8 | 47.61 | 213074 |
| 1738863000 | 47.985 | 0.15 | 0.31 | 48 | 48.045 | 47.795 | 62 |
| 1738776600 | 47.835 | -0.63 | -1.29 | 48.07 | 48.07 | 47.62 | 4345 |
| 1738690200 | 48.46 | 0.84 | 1.75 | 47.93 | 48.47 | 47.76 | 279 |
| 1738603800 | 47.625 | -0.33 | -0.68 | 46.58 | 47.71 | 46.58 | 1836 |
| 1738344600 | 47.95 | -0.02 | -0.03 | 48.16 | 48.32 | 47.83 | 1461 |
| 1738258200 | 47.965 | 0.43 | 0.90 | 47.36 | 48.05 | 47.205 | 131224 |
| 1738171800 | 47.535 | 0.95 | 2.04 | 47.59 | 47.735 | 47.275 | 55218 |
| 1738085400 | 46.585 | -0.51 | -1.07 | 46.64 | 46.975 | 46.525 | 960 |
| 1737999000 | 47.09 | 0.09 | 0.19 | 46.54 | 47.09 | 46.54 | 1294 |
| 1737739800 | 47 | 0.77 | 1.67 | 46.78 | 47.025 | 46.68 | 785 |
| 1737653400 | 46.23 | -0.12 | -0.25 | 46.27 | 46.31 | 46.15 | 250 |
| 1737567000 | 46.345 | -0.01 | -0.02 | 46.47 | 46.485 | 46.315 | 29497 |
| 1737480600 | 46.355 | -0.58 | -1.23 | 46.53 | 46.58 | 46.18 | 219 |
| 1737394200 | 46.93 | 0.81 | 1.77 | 46.4 | 47.135 | 46.13 | 10343 |
| 1737135000 | 46.115 | 0.52 | 1.14 | 45.66 | 46.34 | 45.58 | 4 |
| 1737048600 | 45.595 | -0.06 | -0.13 | 46.06 | 46.41 | 45.52 | 330 |
| 1736962200 | 45.655 | 0.52 | 1.15 | 45.3 | 46.32 | 45.28 | 3202 |
| 1736875800 | 45.135 | 0.59 | 1.32 | 45.29 | 45.445 | 45.08 | 28757 |
| 1736789400 | 44.545 | -0.27 | -0.60 | 44.5 | 44.765 | 44.425 | 31223 |
| 1736530200 | 44.815 | -0.83 | -1.82 | 44.94 | 45 | 44.775 | 6478 |
| 1736443800 | 45.645 | 0.01 | 0.01 | 45.65 | 45.91 | 44.98 | 5905 |
| 1736357400 | 45.64 | -0.48 | -1.04 | 45.51 | 45.71 | 45.49 | 260 |
| 1736271000 | 46.12 | -0.34 | -0.72 | 46.24 | 46.38 | 46.055 | 157574 |
| 1736184600 | 46.455 | 0.04 | 0.09 | 47.04 | 47.21 | 46.34 | 28505 |
| 1735925400 | 46.415 | 0.09 | 0.21 | 46.415 | 46.415 | 46.415 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
