Hot Features
プレミアム
Segro Plc (S4VC)
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 | 0.3999999 | 4.81927590361 | 8.3 | 8.65 | 8.25 | 402 | 8.31810945 | DE |
| 4 | 0.6499999 | 8.07453291925 | 8.05 | 8.65 | 7.8 | 638 | 8.30772919 | DE |
| 12 | 0.4499999 | 5.45454424242 | 8.25 | 8.65 | 7.35 | 582 | 8.09650918 | DE |
| 26 | 0.7999999 | 10.1265810127 | 7.9 | 9.6999999 | 7.35 | 669 | 8.45650505 | DE |
| 52 | 1.1499999 | 15.231786755 | 7.55 | 9.6999999 | 7 | 794 | 8.04832617 | DE |
| 156 | 1.1499999 | 15.231786755 | 7.55 | 9.6999999 | 7 | 794 | 8.04832617 | DE |
| 260 | 1.1499999 | 15.231786755 | 7.55 | 9.6999999 | 7 | 794 | 8.04832617 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781295900 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.65 | 257 |
| 1781209500 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 110 |
| 1781123100 | 8.3 | 0.05 | 0.61 | 8.4499999 | 8.4499999 | 8.3 | 375 |
| 1781036700 | 8.25 | -0.1 | -1.20 | 8.25 | 8.25 | 8.25 | 300 |
| 1780950300 | 8.35 | 0.05 | 0.60 | 8.3 | 8.35 | 8.3 | 588 |
| 1780691100 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 637 |
| 1780604700 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 57 |
| 1780518300 | 8.3 | -0.3 | -3.49 | 8.4 | 8.4 | 8.3 | 543 |
| 1780431900 | 8.6 | 0.2 | 2.38 | 8.4499999 | 8.6 | 8.4499999 | 639 |
| 1780345500 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.4 | 3072 |
| 1780086300 | 8.4 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4 | 282 |
| 1779999900 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1779913500 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 250 |
| 1779827100 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1779740700 | 8.4499999 | 0.05 | 0.60 | 8.4499999 | 8.5 | 8.4499999 | 1511 |
| 1779481500 | 8.4 | 0.3 | 3.70 | 8.35 | 8.4 | 8.35 | 393 |
| 1779395100 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1779308700 | 8.1 | 0 | 0.00 | 8.05 | 8.1 | 8.05 | 100 |
| 1779222300 | 8.1 | 0.3 | 3.85 | 8 | 8.1 | 8 | 8 |
| 1779135900 | 7.8 | -0.15 | -1.89 | 7.8 | 7.8 | 7.8 | 540 |
| 1778876700 | 7.95 | -0.2 | -2.45 | 8.05 | 8.05 | 7.95 | 1437 |
| 1778790300 | 8.15 | -0.1 | -1.21 | 8.15 | 8.15 | 8.15 | 4 |
| 1778703900 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1778617500 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1778531100 | 8.25 | -0.1 | -1.20 | 8.25 | 8.25 | 8.25 | 125 |
| 1778271900 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 200 |
| 1778185500 | 8.4 | 0.4 | 5.00 | 8.4 | 8.4 | 8.4 | 1050 |
| 1778099100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1778012700 | 8 | -0.05 | -0.62 | 8 | 8 | 7.95 | 271 |
| 1777926300 | 8.05 | 0.15 | 1.90 | 8.15 | 8.15 | 8.05 | 381 |
| 1777580700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777494300 | 7.9 | -0.2 | -2.47 | 7.95 | 7.95 | 7.9 | 450 |
| 1777407900 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 300 |
| 1777321500 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 130 |
| 1777062300 | 8.3 | 0.1 | 1.22 | 8.3 | 8.3 | 8.3 | 605 |
| 1776975900 | 8.1999999 | -0.15 | -1.80 | 8.25 | 8.25 | 8.1999999 | 1145 |
| 1776889500 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 2 |
| 1776803100 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 250 |
| 1776716700 | 8.35 | -0.25 | -2.91 | 8.35 | 8.4 | 8.35 | 960 |
| 1776457500 | 8.6 | 0.25 | 2.99 | 8.25 | 8.6 | 8.25 | 1101 |
| 1776371100 | 8.35 | 0.15 | 1.83 | 8.35 | 8.35 | 8.35 | 146 |
| 1776284700 | 8.1999999 | 0.05 | 0.61 | 8.1999999 | 8.1999999 | 8.15 | 327 |
| 1776198300 | 8.15 | 0.15 | 1.88 | 8.15 | 8.15 | 8.15 | 300 |
| 1776111900 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 200 |
| 1775852700 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 1 |
| 1775766300 | 8.1 | -0.15 | -1.82 | 8.05 | 8.1 | 8.05 | 1245 |
| 1775679900 | 8.25 | 0.55 | 7.14 | 8.25 | 8.25 | 8.25 | 70 |
| 1775593500 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.7 | 272 |
| 1775161500 | 7.75 | 0.1 | 1.31 | 7.75 | 7.75 | 7.75 | 395 |
| 1775075100 | 7.65 | 0.1 | 1.32 | 7.65 | 7.65 | 7.6 | 1291 |
| 1774988700 | 7.55 | 0.1 | 1.34 | 7.6 | 7.6 | 7.55 | 195 |
| 1774902300 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 410 |
| 1774646700 | 7.45 | -0.2 | -2.61 | 7.5 | 7.5 | 7.35 | 3602 |
| 1774560300 | 7.65 | -0.35 | -4.38 | 7.65 | 7.65 | 7.65 | 400 |
| 1774473900 | 8 | -0.05 | -0.62 | 8 | 8.05 | 8 | 770 |
| 1774387500 | 8.05 | -0.15 | -1.83 | 8.05 | 8.05 | 8.05 | 262 |
| 1774301100 | 8.1999999 | 0.2 | 2.50 | 7.8 | 8.1999999 | 7.8 | 843 |
| 1774041900 | 8 | -0.6 | -6.98 | 8.25 | 8.25 | 8 | 560 |
| 1773955500 | 8.6 | 0.1 | 1.18 | 8.6 | 8.6 | 8.6 | 148 |
| 1773869100 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1773782700 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1773696300 | 8.5 | 0 | 0.00 | 8.6 | 8.6 | 8.5 | 88 |
| 1773437100 | 8.5 | -0.15 | -1.73 | 8.5 | 8.5 | 8.5 | 494 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
