Hot Features
プレミアム
Vertiv Holdings Co (49V)
TG
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 | 21.45999 | 18.7390761439 | 114.52 | 138.54 | 112.2 | 9420 | 128.49494501 | DE |
| 4 | 34.91999 | 34.553720562 | 101.06 | 138.54 | 95.95 | 7341 | 116.47112386 | DE |
| 12 | 63.74999 | 88.259712031 | 72.23 | 138.54 | 64.13 | 7179 | 98.57642258 | DE |
| 26 | 43.89999 | 47.6759231103 | 92.08 | 138.54 | 53.8 | 8940 | 87.11530715 | DE |
| 52 | 96.77999 | 246.887729592 | 39.2 | 138.54 | 38 | 7450 | 80.01509931 | DE |
| 156 | 99.77999 | 275.635331492 | 36.2 | 138.54 | 32.799999 | 6570 | 76.51485131 | DE |
| 260 | 99.77999 | 275.635331492 | 36.2 | 138.54 | 32.799999 | 6570 | 76.51485131 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 134.72 | 4.44 | 3.41 | 130.41999 | 138.54 | 129.18 | 9571 |
| 1732138020 | 130.28 | -2.3 | -1.73 | 135 | 136.97998 | 127.64 | 15553 |
| 1732051620 | 132.58 | 17.2 | 14.91 | 117.26 | 133.08 | 116.08 | 11833 |
| 1731965220 | 115.38 | 0.58 | 0.51 | 116 | 120.44 | 113.24 | 5610 |
| 1731705960 | 114.8 | -0.64 | -0.55 | 114.52 | 116.44 | 112.2 | 4535 |
| 1731619560 | 115.44 | -2.44 | -2.07 | 118.9 | 120 | 113.42 | 3731 |
| 1731533160 | 117.88 | 1.3 | 1.12 | 116.26 | 121.44 | 116.24 | 5279 |
| 1731446820 | 116.58 | -3.12 | -2.61 | 119.88 | 120.04 | 114.5 | 7417 |
| 1731360420 | 119.7 | 2.7 | 2.31 | 118.98 | 122.4 | 116.32 | 19008 |
| 1731101220 | 117 | 3.96 | 3.50 | 113.98 | 117.28 | 110.88 | 5400 |
| 1731014760 | 113.04 | 1.04 | 0.93 | 112.9 | 115.88 | 111.62 | 7863 |
| 1730928360 | 112 | 9.56 | 9.33 | 107.48 | 112 | 106.2 | 12497 |
| 1730841960 | 102.44 | 4.5 | 4.59 | 98.76 | 102.44 | 97.32 | 6366 |
| 1730755560 | 97.94 | -1.29 | -1.30 | 98.99 | 98.99 | 95.95 | 5275 |
| 1730496360 | 99.23 | -1.79 | -1.77 | 101.12 | 101.88 | 98.2 | 4435 |
| 1730409960 | 101.02 | -1.6 | -1.56 | 101.22 | 102.16 | 98.69 | 4674 |
| 1730323560 | 102.62 | -2.86 | -2.71 | 105.06 | 105.06 | 102.02 | 5409 |
| 1730237160 | 105.48 | -0.16 | -0.15 | 105.64 | 106.06 | 104.44 | 3431 |
| 1730150760 | 105.64 | 1.98 | 1.91 | 104.86 | 106.52 | 104.36 | 5435 |
| 1729888020 | 103.66 | 2.06 | 2.03 | 101.06 | 105.9 | 101.06 | 3502 |
| 1729801560 | 101.6 | 0.72 | 0.71 | 100.96 | 103.04 | 100.06 | 3961 |
| 1729715160 | 100.88 | -3.46 | -3.32 | 103.9 | 107.52 | 93.03 | 25426 |
| 1729628760 | 104.34 | 0.74 | 0.71 | 103.96 | 105.58 | 101.72 | 5095 |
| 1729542360 | 103.6 | -0.44 | -0.42 | 104.02 | 104.06 | 101.82 | 4722 |
| 1729283160 | 104.04 | -1.9 | -1.79 | 106.16 | 106.96 | 103.08 | 2299 |
| 1729196760 | 105.94 | 3 | 2.91 | 103.42 | 107 | 103.08 | 7462 |
| 1729110360 | 102.94 | 4.53 | 4.60 | 97.2 | 103.6 | 97.2 | 6152 |
| 1729023960 | 98.41 | -4.79 | -4.64 | 104.02 | 104.42 | 97.92 | 9110 |
| 1728937620 | 103.2 | 1.04 | 1.02 | 102.98 | 104.7 | 102.22 | 8961 |
| 1728678360 | 102.16 | 3.69 | 3.75 | 98.93 | 102.44 | 96.86 | 6117 |
| 1728591960 | 98.47 | -0.64 | -0.65 | 99.34 | 99.78 | 96 | 5312 |
| 1728505560 | 99.11 | 1.48 | 1.52 | 97.89 | 99.87 | 97.01 | 6825 |
| 1728419160 | 97.63 | 0.23 | 0.24 | 96.42 | 98.33 | 95.75 | 4885 |
| 1728332760 | 97.4 | 1.6 | 1.67 | 94 | 97.9 | 94 | 10664 |
| 1728073560 | 95.8 | 3.12 | 3.37 | 92.66 | 96.13 | 92.58 | 8945 |
| 1727987220 | 92.68 | -0.04 | -0.04 | 92.22 | 95.43 | 91.5 | 6178 |
| 1727900820 | 92.72 | 4.09 | 4.61 | 86.88 | 92.72 | 86.88 | 6688 |
| 1727814420 | 88.63 | -0.09 | -0.10 | 89.86 | 90.99 | 86.84 | 4821 |
| 1727728020 | 88.72 | 0.62 | 0.70 | 87.42 | 89.4 | 86.18 | 4248 |
| 1727468760 | 88.1 | -1.37 | -1.53 | 90.66 | 90.66 | 86.05 | 6192 |
| 1727382360 | 89.47 | -1.04 | -1.15 | 91.31 | 93.38 | 87.4 | 18364 |
| 1727295960 | 90.51 | 3.42 | 3.93 | 87.01 | 91.17 | 86.01 | 9340 |
| 1727209560 | 87.09 | 0.3 | 0.35 | 86.07 | 87.45 | 85.599999 | 5082 |
| 1727123160 | 86.79 | 2.24 | 2.65 | 85.88 | 86.9 | 83.959999 | 9538 |
| 1726864020 | 84.55 | 2.35 | 2.86 | 83.2 | 85.14 | 81.43 | 10795 |
| 1726777560 | 82.2 | 3.3 | 4.18 | 79.739999 | 83.91 | 79.66 | 9899 |
| 1726691220 | 78.9 | 0.59 | 0.75 | 78.989999 | 81 | 78.01 | 5063 |
| 1726604760 | 78.31 | -0.15 | -0.19 | 77.43 | 79.62 | 77.43 | 5251 |
| 1726518420 | 78.459999 | 0.94 | 1.21 | 77.52 | 78.73 | 75.349999 | 7541 |
| 1726259160 | 77.52 | -0.92 | -1.17 | 78.52 | 80 | 77.5 | 5771 |
| 1726172760 | 78.44 | 4.11 | 5.53 | 76 | 79.33 | 74 | 10212 |
| 1726086360 | 74.33 | 6 | 8.78 | 68.59 | 74.61 | 67.27 | 5999 |
| 1725999960 | 68.33 | 1.12 | 1.67 | 68 | 68.959999 | 67 | 3877 |
| 1725913620 | 67.209999 | 2.04 | 3.13 | 65.08 | 67.54 | 65.08 | 3077 |
| 1725654360 | 65.17 | -2.13 | -3.16 | 66.84 | 67.65 | 64.129999 | 4206 |
| 1725567960 | 67.3 | -0.16 | -0.24 | 67.47 | 68.64 | 66.28 | 2385 |
| 1725481560 | 67.459999 | -0.86 | -1.26 | 68.15 | 69.23 | 65.01 | 6177 |
| 1725395160 | 68.319999 | -7.73 | -10.16 | 75.01 | 75.01 | 67.81 | 8195 |
| 1725308760 | 76.05 | 1.05 | 1.40 | 74 | 76.54 | 73.76 | 2567 |
| 1725049560 | 75 | 1.73 | 2.36 | 72.23 | 75.459999 | 72.23 | 6527 |
| 1724963160 | 73.27 | 0.72 | 0.99 | 69.81 | 74.58 | 69.39 | 7119 |
| 1724876760 | 72.55 | 0.67 | 0.93 | 71.44 | 73.069999 | 70.48 | 7407 |
| 1724790420 | 71.88 | 2.02 | 2.89 | 69.989999 | 72.31 | 68.77 | 4155 |
| 1724704020 | 69.86 | -0.5 | -0.71 | 69.83 | 70.569999 | 69 | 9303 |
| 1724444820 | 70.36 | 1.01 | 1.46 | 69.78 | 70.4 | 69.22 | 4012 |
| 1724358420 | 69.349999 | 0.01 | 0.01 | 70.54 | 71 | 68.4 | 7099 |
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
