Hot Features
プレミアム
Aegon Ltd (J060)
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 | -0.056 | -0.93489148581 | 5.99 | 6.298 | 5.884 | 18693 | 6.07180815 | DE |
| 4 | -0.034 | -0.569705093834 | 5.968 | 6.298 | 5.758 | 16836 | 6.03362334 | DE |
| 12 | 0.376 | 6.76502338971 | 5.558 | 6.298 | 5.288 | 19829 | 5.75326673 | DE |
| 26 | -0.402 | -6.3446969697 | 6.336 | 6.37 | 5.23 | 20795 | 5.77249715 | DE |
| 52 | 0.9750001 | 19.6612244336 | 4.9589999 | 6.416 | 4.9 | 30440 | 5.55480181 | DE |
| 156 | 1.421 | 31.4868158653 | 4.513 | 6.416 | 4.4 | 29794 | 5.47273833 | DE |
| 260 | 1.421 | 31.4868158653 | 4.513 | 6.416 | 4.4 | 29794 | 5.47273833 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 5.896 | -0.08 | -1.34 | 5.964 | 6 | 5.896 | 18284 |
| 1732051620 | 5.976 | -0.13 | -2.10 | 6.092 | 6.14 | 5.95 | 3822 |
| 1731965220 | 6.104 | -0.03 | -0.49 | 6.1 | 6.144 | 6.1 | 10743 |
| 1731705960 | 6.134 | 0.07 | 1.09 | 6.16 | 6.298 | 6.12 | 52510 |
| 1731619560 | 6.0679999 | 0.05 | 0.80 | 5.99 | 6.07 | 5.99 | 8108 |
| 1731533160 | 6.0199999 | -0.02 | -0.27 | 6.0279999 | 6.0359999 | 5.94 | 4176 |
| 1731446820 | 6.0359999 | -0.09 | -1.44 | 6.118 | 6.118 | 6.0359999 | 11259 |
| 1731360420 | 6.124 | 0 | 0.07 | 6.132 | 6.18 | 6.096 | 15317 |
| 1731101220 | 6.12 | -0.1 | -1.61 | 6.192 | 6.192 | 6.12 | 10031 |
| 1731014760 | 6.22 | 0.03 | 0.55 | 6.19 | 6.2699999 | 6.17 | 38200 |
| 1730928360 | 6.186 | 0.3 | 5.10 | 5.892 | 6.198 | 5.892 | 48906 |
| 1730841960 | 5.886 | 0.09 | 1.62 | 5.828 | 5.888 | 5.828 | 3652 |
| 1730755560 | 5.792 | -0.11 | -1.83 | 5.868 | 5.884 | 5.792 | 8475 |
| 1730496360 | 5.9 | 0.14 | 2.47 | 5.8179999 | 5.9 | 5.8179999 | 2549 |
| 1730409960 | 5.758 | -0.09 | -1.57 | 5.8019999 | 5.842 | 5.758 | 9775 |
| 1730323560 | 5.85 | -0.06 | -1.05 | 5.876 | 5.876 | 5.804 | 65739 |
| 1730237160 | 5.912 | -0.03 | -0.47 | 5.974 | 5.974 | 5.912 | 3367 |
| 1730150760 | 5.94 | 0.01 | 0.17 | 5.924 | 5.974 | 5.882 | 5890 |
| 1729888020 | 5.93 | 0.01 | 0.10 | 5.954 | 5.954 | 5.898 | 6067 |
| 1729801560 | 5.924 | -0.01 | -0.24 | 5.968 | 5.984 | 5.92 | 9841 |
| 1729715160 | 5.938 | -0.06 | -1.00 | 6 | 6 | 5.932 | 85695 |
| 1729628760 | 5.998 | 0.11 | 1.87 | 5.906 | 5.998 | 5.9 | 30556 |
| 1729542360 | 5.888 | -0.04 | -0.67 | 5.918 | 5.918 | 5.87 | 1810 |
| 1729283160 | 5.928 | 0.04 | 0.65 | 5.894 | 5.948 | 5.894 | 10205 |
| 1729196760 | 5.89 | 0.06 | 0.96 | 5.83 | 5.912 | 5.72 | 28955 |
| 1729110360 | 5.834 | 0.06 | 1.11 | 5.706 | 5.844 | 5.706 | 7537 |
| 1729023960 | 5.7699999 | 0.06 | 0.98 | 5.76 | 5.82 | 5.76 | 20359 |
| 1728937620 | 5.714 | 0.01 | 0.21 | 5.742 | 5.742 | 5.69 | 9791 |
| 1728678360 | 5.702 | 0.01 | 0.18 | 5.686 | 5.734 | 5.676 | 57917 |
| 1728591960 | 5.692 | 0.05 | 0.85 | 5.638 | 5.71 | 5.638 | 2740 |
| 1728505560 | 5.644 | -0.03 | -0.46 | 5.622 | 5.68 | 5.622 | 6429 |
| 1728419160 | 5.67 | -0.03 | -0.53 | 5.678 | 5.678 | 5.628 | 73798 |
| 1728332760 | 5.7 | -0.02 | -0.28 | 5.708 | 5.748 | 5.7 | 887 |
| 1728073560 | 5.716 | 0.17 | 3.10 | 5.616 | 5.718 | 5.612 | 9491 |
| 1727987220 | 5.5439999 | -0.11 | -1.91 | 5.61 | 5.61 | 5.5439999 | 11620 |
| 1727900820 | 5.652 | -0 | -0.04 | 5.644 | 5.676 | 5.644 | 12211 |
| 1727814420 | 5.654 | -0.07 | -1.15 | 5.724 | 5.7539999 | 5.654 | 6065 |
| 1727728020 | 5.72 | -0 | -0.03 | 5.7619999 | 5.8 | 5.72 | 12082 |
| 1727468760 | 5.722 | -0.03 | -0.52 | 5.756 | 5.812 | 5.722 | 10870 |
| 1727382360 | 5.752 | 0.07 | 1.20 | 5.766 | 5.8 | 5.716 | 7731 |
| 1727295960 | 5.684 | -0.02 | -0.39 | 5.694 | 5.73 | 5.678 | 8842 |
| 1727209560 | 5.706 | 0.06 | 1.13 | 5.696 | 5.79 | 5.696 | 9389 |
| 1727123160 | 5.642 | 0.03 | 0.50 | 5.668 | 5.668 | 5.578 | 664 |
| 1726864020 | 5.614 | -0.04 | -0.67 | 5.634 | 5.65 | 5.596 | 12069 |
| 1726777560 | 5.652 | 0.19 | 3.44 | 5.49 | 5.652 | 5.49 | 90184 |
| 1726691220 | 5.464 | 0 | 0.00 | 5.446 | 5.464 | 5.444 | 1148 |
| 1726604760 | 5.464 | 0.03 | 0.52 | 5.442 | 5.478 | 5.438 | 138333 |
| 1726518420 | 5.436 | 0.02 | 0.33 | 5.4 | 5.436 | 5.4 | 9669 |
| 1726259160 | 5.418 | -0.01 | -0.18 | 5.384 | 5.452 | 5.384 | 58804 |
| 1726172760 | 5.428 | 0.09 | 1.69 | 5.384 | 5.43 | 5.356 | 5834 |
| 1726086360 | 5.338 | -0.06 | -1.04 | 5.414 | 5.44 | 5.338 | 4640 |
| 1725999960 | 5.394 | -0.07 | -1.35 | 5.49 | 5.49 | 5.394 | 4151 |
| 1725913620 | 5.468 | 0.05 | 0.85 | 5.424 | 5.468 | 5.422 | 8397 |
| 1725654360 | 5.422 | -0.05 | -0.99 | 5.394 | 5.49 | 5.394 | 22750 |
| 1725567960 | 5.476 | 0.12 | 2.24 | 5.392 | 5.542 | 5.392 | 16874 |
| 1725481560 | 5.356 | -0.14 | -2.48 | 5.304 | 5.356 | 5.288 | 6438 |
| 1725395160 | 5.492 | -0.05 | -0.90 | 5.516 | 5.55 | 5.47 | 17060 |
| 1725308760 | 5.542 | -0.01 | -0.14 | 5.526 | 5.558 | 5.506 | 7590 |
| 1725049560 | 5.55 | 0.03 | 0.47 | 5.534 | 5.5759999 | 5.5199999 | 5647 |
| 1724963160 | 5.524 | -0.01 | -0.25 | 5.558 | 5.558 | 5.488 | 17821 |
| 1724876760 | 5.538 | 0.05 | 0.87 | 5.53 | 5.548 | 5.516 | 5468 |
| 1724790420 | 5.49 | 0.07 | 1.37 | 5.426 | 5.5 | 5.426 | 8915 |
| 1724704020 | 5.416 | -0.07 | -1.35 | 5.486 | 5.522 | 5.416 | 15468 |
| 1724444820 | 5.49 | 0 | 0.00 | 5.492 | 5.506 | 5.438 | 7315 |
| 1724358420 | 5.49 | -0.34 | -5.83 | 5.7699999 | 5.7699999 | 5.396 | 75176 |
| 1724271960 | 5.83 | 0.03 | 0.55 | 5.814 | 5.846 | 5.814 | 7205 |
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
