Hot Features
プレミアム
MSCI Inc (MSCI)
NYSE
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 | -4.69 | -0.799658994032 | 586.5 | 593.27 | 577.1 | 383113 | 584.05928316 | CS |
| 4 | 29.56 | 5.35264825713 | 552.25 | 593.27 | 539.65 | 527225 | 566.12618243 | CS |
| 12 | 34.28 | 6.26084415466 | 547.53 | 593.27 | 516.29 | 495519 | 558.35413467 | CS |
| 26 | -16.87 | -2.8178659718 | 598.68 | 634.99 | 486.735 | 546059 | 564.35125486 | CS |
| 52 | 92.06 | 18.7973455845 | 489.75 | 642.448 | 486.735 | 507840 | 567.79667584 | CS |
| 156 | 151.73 | 35.2794828869 | 430.08 | 642.448 | 385 | 479716 | 524.68569756 | CS |
| 260 | 206.38 | 54.971632528 | 375.43 | 679.85 | 336.03 | 464389 | 502.66108975 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752100800 | 581.80999 | 0.84 | 0.14 | 582.85 | 586.3499 | 579.45 | 349943 |
| 1752014400 | 580.97 | -7.03 | -1.20 | 591.36 | 593.27 | 577.1 | 540978 |
| 1751928000 | 588 | 0.26 | 0.04 | 587.79 | 590.4784 | 583.17999 | 373298 |
| 1751576640 | 587.74 | 4.89 | 0.84 | 586.5 | 589.54999 | 580 | 268234 |
| 1751496000 | 582.85 | 1.51 | 0.26 | 577.36 | 586.345 | 577.36 | 466743 |
| 1751409600 | 581.34 | 4.6 | 0.80 | 574.4 | 583.63 | 570 | 456335 |
| 1751323200 | 576.74 | 0.33 | 0.06 | 575.82 | 579.07 | 569.42999 | 584617 |
| 1751064000 | 576.41 | 10.72 | 1.90 | 569.57 | 577.495 | 568.14 | 879941 |
| 1750977600 | 565.69 | -4.3 | -0.75 | 570.75 | 571.565 | 564.33 | 584451 |
| 1750891200 | 569.99 | -5.7 | -0.99 | 574.14 | 574.465 | 560.35 | 562221 |
| 1750804800 | 575.69 | 20.57 | 3.71 | 561.355 | 577.58 | 560.35979 | 672183 |
| 1750718400 | 555.12 | 10.34 | 1.90 | 543.66 | 555.55999 | 539.65 | 867337 |
| 1750459200 | 544.78 | 1.06 | 0.19 | 546 | 548.67999 | 541.47 | 665797 |
| 1750286400 | 543.72 | -4.83 | -0.88 | 547.28 | 550.67999 | 540.86 | 551602 |
| 1750200000 | 548.54999 | 1.18 | 0.22 | 543.5 | 549.29999 | 543.5 | 414216 |
| 1750113600 | 547.37 | 4.64 | 0.85 | 546.27 | 551.77 | 545.82 | 375483 |
| 1749854400 | 542.73 | -12.46 | -2.24 | 549.64 | 550.99 | 540.3425 | 465519 |
| 1749768000 | 555.19 | 0.77 | 0.14 | 552.25 | 555.25 | 547.85 | 410983 |
| 1749681600 | 554.41999 | -3.42 | -0.61 | 557.62 | 560.59 | 553.025 | 566694 |
| 1749595200 | 557.84 | -0.16 | -0.03 | 558.96 | 563.26 | 556.09 | 500374 |
| 1749508800 | 558 | -10.64 | -1.87 | 567.78 | 570.45 | 557.30499 | 526487 |
| 1749249600 | 568.64 | 4.57 | 0.81 | 566.4 | 569.75 | 564.5588 | 247691 |
| 1749163200 | 564.07 | -2.84 | -0.50 | 568.92999 | 568.92999 | 561.15 | 347224 |
| 1749076800 | 566.91 | 0.5 | 0.09 | 568.19 | 569.725 | 565.3513 | 264638 |
| 1748990400 | 566.41 | 2.21 | 0.39 | 562.6 | 567.37 | 554.38 | 338448 |
| 1748904000 | 564.2 | 0.18 | 0.03 | 557.65 | 564.30999 | 544.54999 | 299092 |
| 1748644800 | 564.02 | -1.98 | -0.35 | 566 | 566 | 556.89 | 632255 |
| 1748558400 | 566 | 3.32 | 0.59 | 565 | 567.23 | 560.74 | 531852 |
| 1748472000 | 562.67999 | -3.91 | -0.69 | 566.1 | 569.54 | 562.495 | 358820 |
| 1748385600 | 566.59 | 7.92 | 1.42 | 563.76 | 568.04999 | 560.2 | 433460 |
| 1748040000 | 558.66999 | -5.21 | -0.92 | 558.12 | 562.2 | 556.6601 | 226490 |
| 1747953600 | 563.88 | 3.78 | 0.67 | 559.52 | 566.79999 | 556.44 | 435577 |
| 1747867200 | 560.1 | -11.11 | -1.94 | 567.91 | 570.67999 | 559.46 | 507418 |
| 1747780800 | 571.21 | -1.44 | -0.25 | 570 | 574.17999 | 567.2925 | 508006 |
| 1747694400 | 572.65 | 0.43 | 0.08 | 568.05999 | 575.04999 | 567.79 | 284017 |
| 1747435200 | 572.22 | -3.19 | -0.55 | 574.71 | 578.42999 | 567.8201 | 786853 |
| 1747348800 | 575.41 | 8.83 | 1.56 | 565.67999 | 576.774 | 565.67999 | 608313 |
| 1747262400 | 566.58 | 2.71 | 0.48 | 564.66999 | 567.74 | 561.57 | 445154 |
| 1747176000 | 563.87 | -5.1 | -0.90 | 569.13 | 574.54 | 562.29 | 512779 |
| 1747089600 | 568.97 | 12.41 | 2.23 | 572.92999 | 572.92999 | 558.4053 | 431354 |
| 1746830400 | 556.55999 | -1.42 | -0.25 | 559.26 | 561.13 | 554.72 | 379537 |
| 1746744000 | 557.98 | 5.31 | 0.96 | 554.29 | 563.16999 | 552.915 | 525946 |
| 1746657600 | 552.66999 | 7.5 | 1.38 | 545.59 | 554.30999 | 545.59 | 339758 |
| 1746571200 | 545.16999 | -5.24 | -0.95 | 545.57 | 550.91 | 542.39 | 438267 |
| 1746484800 | 550.41 | -5.41 | -0.97 | 552.37 | 557.86 | 549.49 | 328444 |
| 1746225600 | 555.82 | 9.75 | 1.79 | 554.5 | 558.72 | 550.65 | 389903 |
| 1746139200 | 546.07 | 0.96 | 0.18 | 543 | 552.29 | 539.6744 | 428188 |
| 1746052800 | 545.11 | 4.65 | 0.86 | 536.99 | 546.53 | 531.27 | 600162 |
| 1745966400 | 540.46 | 5.51 | 1.03 | 536.53 | 542.9 | 531.41 | 350205 |
| 1745880000 | 534.95 | -0.41 | -0.08 | 534.67999 | 539.2 | 529.42999 | 431705 |
| 1745620800 | 535.36 | 4.76 | 0.90 | 532.97 | 537.75 | 528.66999 | 504516 |
| 1745534400 | 530.6 | -2.81 | -0.53 | 535.91 | 538.62 | 529 | 689273 |
| 1745448000 | 533.41 | -5.07 | -0.94 | 550 | 559.99 | 531.79 | 936690 |
| 1745361600 | 538.48 | 5 | 0.94 | 527 | 540.61 | 516.29 | 817990 |
| 1745275200 | 533.48 | -13.41 | -2.45 | 539.27 | 542.67999 | 525.765 | 917004 |
| 1744929600 | 546.89 | 4.33 | 0.80 | 547.53 | 555.035 | 543.0001 | 508599 |
| 1744843200 | 542.55999 | -14.01 | -2.52 | 551.27 | 556.16 | 538.75 | 418337 |
| 1744756800 | 556.57 | 5.32 | 0.97 | 553.91 | 562.02 | 552.30999 | 360187 |
| 1744670400 | 551.25 | 9.55 | 1.76 | 551.35 | 557.89 | 547.74 | 484224 |
| 1744411200 | 541.7 | 13.93 | 2.64 | 524.02 | 546.04 | 521.66 | 442990 |
| 1744324800 | 527.77 | -21.56 | -3.92 | 537.49 | 538.30999 | 509.83 | 525172 |
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
