Hot Features
プレミアム
Arch Capital Group Ltd (ACGL)
NASDAQ
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 | -6.03 | -5.92687241989 | 101.74 | 102.37 | 94 | 2283523 | 98.17486431 | CS |
| 4 | -11.65 | -10.8513412817 | 107.36 | 107.89 | 94 | 2174310 | 99.87744073 | CS |
| 12 | -15.4 | -13.8601386014 | 111.11 | 115.71 | 94 | 1821213 | 106.66684905 | CS |
| 26 | -5.04 | -5.00248138958 | 100.75 | 115.71 | 94 | 1666081 | 103.52366692 | CS |
| 52 | 10.71 | 12.6 | 85 | 115.71 | 72.85 | 1690590 | 94.73199366 | CS |
| 156 | 53.53 | 126.908487435 | 42.18 | 115.71 | 40.24 | 1969338 | 69.83402575 | CS |
| 260 | 54.49 | 132.193110141 | 41.22 | 115.71 | 20.93 | 1992205 | 55.47337077 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 95.71 | 0.02 | 0.02 | 95.83 | 96.0324 | 94.0011 | 2889913 |
| 1732059300 | 95.69 | -1.29 | -1.33 | 96.09 | 96.585 | 95.28 | 1551062 |
| 1731972900 | 96.98 | -4.85 | -4.76 | 96.55 | 97.145 | 95.745 | 2255774 |
| 1731713700 | 101.83 | 1.78 | 1.78 | 100.54 | 102.37 | 100.54 | 2726624 |
| 1731627300 | 100.05 | -1.13 | -1.12 | 101.36 | 102.105 | 99.6401 | 2165625 |
| 1731540900 | 101.18 | 0.06 | 0.06 | 101.17 | 102.125 | 100.75 | 1736257 |
| 1731454500 | 101.12 | 0.62 | 0.62 | 100.51 | 101.36 | 100.2 | 2401958 |
| 1731368100 | 100.5 | -1.35 | -1.33 | 102.27 | 102.505 | 100.07 | 2131677 |
| 1731108900 | 101.85 | 2.05 | 2.05 | 102.45 | 103.17 | 101 | 1887163 |
| 1731022500 | 99.8 | -1.9 | -1.87 | 102 | 102.16 | 99.72 | 2048869 |
| 1730936100 | 101.7 | 5.2 | 5.39 | 101.88 | 101.97 | 100.15 | 3238388 |
| 1730849700 | 96.5 | 1.5 | 1.58 | 95.24 | 96.52 | 95.0545 | 1906720 |
| 1730763300 | 95 | -1.02 | -1.06 | 96.155 | 96.275 | 94.9501 | 2293354 |
| 1730500500 | 96.02 | -2.54 | -2.58 | 98.57 | 99.335 | 95.86 | 4008005 |
| 1730414100 | 98.56 | -6.58 | -6.26 | 102.12 | 103.21 | 98.27 | 3431927 |
| 1730327700 | 105.14 | 0.34 | 0.32 | 104.65 | 105.76 | 104 | 1727295 |
| 1730241300 | 104.8 | -0.86 | -0.81 | 105.93 | 106.63 | 104.68 | 1316803 |
| 1730154900 | 105.66 | 0.36 | 0.34 | 105.54 | 106.34 | 105.4 | 1224742 |
| 1729895700 | 105.3 | -1.74 | -1.63 | 106.68 | 107.19 | 104.9 | 1490120 |
| 1729809300 | 107.04 | 0.04 | 0.04 | 107.33 | 107.89 | 106.84 | 1467416 |
| 1729722900 | 107 | -0.79 | -0.73 | 107.58 | 107.905 | 106.3701 | 1635356 |
| 1729636500 | 107.79 | -0.71 | -0.65 | 108.35 | 108.73 | 106.4504 | 1078369 |
| 1729550100 | 108.5 | -0.03 | -0.03 | 108.53 | 109.61 | 107.96 | 1302308 |
| 1729290900 | 108.53 | 0.28 | 0.26 | 108.47 | 108.68 | 107.6435 | 4339382 |
| 1729204500 | 108.25 | 0.78 | 0.73 | 108.09 | 109.13 | 107.47 | 1953991 |
| 1729118100 | 107.47 | -0.59 | -0.55 | 108 | 109.68 | 107.324 | 1696177 |
| 1729031700 | 108.06 | -3.03 | -2.73 | 111.17 | 111.45 | 107.98 | 2561821 |
| 1728945300 | 111.09 | -3.31 | -2.89 | 113.1 | 113.16 | 108.96 | 2677029 |
| 1728686100 | 114.4 | 0.5 | 0.44 | 114.62 | 115.06 | 113.9953 | 1452271 |
| 1728599700 | 113.9 | 0.81 | 0.72 | 115.72 | 116.405 | 113.1207 | 1352158 |
| 1728513300 | 113.09 | 3.18 | 2.89 | 109.53 | 113.25 | 109.37 | 2072206 |
| 1728426900 | 109.91 | 2.12 | 1.97 | 108.7 | 110.69 | 108.7 | 2177818 |
| 1728340500 | 107.79 | -7.07 | -6.16 | 115.25 | 116.47 | 106.705 | 3254443 |
| 1728081300 | 114.86 | 2.01 | 1.78 | 112.19 | 115.03 | 112 | 1293353 |
| 1727994900 | 112.85 | -0.89 | -0.78 | 113.38 | 113.87 | 112.75 | 890274 |
| 1727908500 | 113.74 | 0.23 | 0.20 | 113.51 | 114.4499 | 113.1001 | 961455 |
| 1727822100 | 113.51 | 1.63 | 1.46 | 111.79 | 114.05 | 111.38 | 1238191 |
| 1727735700 | 111.88 | -1.53 | -1.35 | 113.37 | 113.53 | 110.05 | 2391389 |
| 1727476500 | 113.41 | 0.84 | 0.75 | 112.73 | 113.67 | 112.4716 | 1355880 |
| 1727390100 | 112.57 | -0.5 | -0.44 | 112.23 | 113.65 | 112.09 | 1440962 |
| 1727303700 | 113.07 | -0.28 | -0.25 | 113.69 | 113.91 | 112.62 | 1052765 |
| 1727217300 | 113.35 | -0.31 | -0.27 | 113.66 | 114.19 | 112.79 | 1091094 |
| 1727130900 | 113.66 | 0.42 | 0.37 | 113.61 | 114 | 113.2 | 1200939 |
| 1726871700 | 113.24 | 1.82 | 1.63 | 111.55 | 113.42 | 110.66 | 3369187 |
| 1726785300 | 111.42 | -1.62 | -1.43 | 113.08 | 113.315 | 111.02 | 1770117 |
| 1726698900 | 113.04 | -0.92 | -0.81 | 114.07 | 114.26887 | 112.4 | 891899 |
| 1726612500 | 113.96 | -0.26 | -0.23 | 114.11 | 114.69 | 113.582 | 990986 |
| 1726526100 | 114.22 | 2.2 | 1.96 | 113.2 | 114.39 | 112.95 | 992495 |
| 1726266900 | 112.02 | 1.76 | 1.60 | 110.86 | 112.19 | 110.38 | 1486711 |
| 1726180500 | 110.26 | 0.51 | 0.46 | 109.53 | 110.33 | 109.31 | 1198823 |
| 1726094100 | 109.75 | -1.53 | -1.37 | 111.26 | 111.87 | 108.77 | 1308142 |
| 1726007700 | 111.28 | -0.45 | -0.40 | 111.75 | 112.99 | 111.06 | 1118127 |
| 1725921300 | 111.73 | 1.28 | 1.16 | 111.2 | 112.49 | 110.58 | 1457396 |
| 1725662100 | 110.45 | -1.74 | -1.55 | 112 | 112.86 | 110.27 | 1211501 |
| 1725575700 | 112.19 | -1.13 | -1.00 | 113.21 | 113.62 | 111.38 | 1551545 |
| 1725489300 | 113.32 | 0.07 | 0.06 | 114 | 114.6534 | 112.81 | 1124508 |
| 1725402900 | 113.25 | 0.16 | 0.14 | 113.26 | 114.28 | 112.62 | 1846006 |
| 1725057300 | 113.09 | 0.28 | 0.25 | 112.97 | 113.66 | 112.155 | 2739279 |
| 1724970900 | 112.81 | 1.8 | 1.62 | 111.11 | 112.97 | 110.28 | 1336188 |
| 1724884500 | 111.01 | 0.33 | 0.30 | 111.1 | 111.56 | 110.13 | 990547 |
| 1724798100 | 110.68 | 1.19 | 1.09 | 109.77 | 110.81 | 109.66 | 1446725 |
| 1724711700 | 109.49 | 0.47 | 0.43 | 108.99 | 110.12 | 108.84 | 1227705 |
| 1724452500 | 109.02 | 2.51 | 2.36 | 106.96 | 109.145 | 106.335 | 1514121 |
| 1724366100 | 106.51 | 1.91 | 1.83 | 104.75 | 106.54 | 104.75 | 1144923 |
| 1724279700 | 104.6 | 1.8 | 1.75 | 103.2 | 104.72 | 102.97 | 1013196 |
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
