Hot Features
プレミアム
PostNL NV (TNTC)
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 | -0.032 | -3.04182509506 | 1.052 | 1.074 | 0.999 | 57570 | 1.03088217 | DE |
| 4 | -0.06 | -5.55555555556 | 1.08 | 1.1519999 | 0.9875 | 68949 | 1.04600873 | DE |
| 12 | -0.23 | -18.4 | 1.25 | 1.29 | 0.9875 | 65282 | 1.13825102 | DE |
| 26 | -0.2389999 | -18.9833136603 | 1.2589999 | 1.447 | 0.9875 | 63139 | 1.2180206 | DE |
| 52 | -0.4865 | -32.2933952871 | 1.5065 | 1.5215 | 0.9875 | 73962 | 1.27295486 | DE |
| 156 | -2.94 | -74.2424242424 | 3.96 | 4.035 | 0.9875 | 44390 | 1.39265736 | DE |
| 260 | -2.469 | -70.7652622528 | 3.489 | 5.116 | 0.9875 | 32813 | 1.43693483 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.0169999 | 0.01 | 1.09 | 1.0069999 | 1.0169999 | 1.0029999 | 31434 |
| 1732224420 | 1.006 | -0.01 | -0.98 | 1.0149999 | 1.0149999 | 0.999 | 58832 |
| 1732138020 | 1.016 | 0 | 0.00 | 1.022 | 1.022 | 1.01 | 19146 |
| 1732051620 | 1.016 | -0.02 | -1.84 | 1.04 | 1.04 | 1.01 | 57045 |
| 1731965220 | 1.0349999 | -0.02 | -2.17 | 1.058 | 1.074 | 1.0229999 | 67240 |
| 1731705960 | 1.058 | 0 | 0.28 | 1.052 | 1.072 | 1.043 | 85585 |
| 1731619560 | 1.055 | 0.06 | 6.35 | 0.9885 | 1.055 | 0.9885 | 63333 |
| 1731533160 | 0.992 | -0.009 | -0.90 | 1.0009999 | 1.0049999 | 0.9875 | 51578 |
| 1731446820 | 1.0009999 | -0.02 | -2.25 | 1.006 | 1.0129999 | 0.995 | 110544 |
| 1731360420 | 1.024 | -0 | -0.39 | 1.0389999 | 1.055 | 1.014 | 64702 |
| 1731101220 | 1.028 | 0.01 | 0.69 | 1.0229999 | 1.028 | 1 | 70583 |
| 1731014760 | 1.0209999 | 0 | 0.10 | 1.01 | 1.049 | 1.01 | 40560 |
| 1730928360 | 1.02 | -0.02 | -1.54 | 1.051 | 1.062 | 1.0009999 | 163678 |
| 1730841960 | 1.036 | -0.02 | -1.99 | 1.058 | 1.06 | 1.036 | 73377 |
| 1730755560 | 1.057 | -0.06 | -5.63 | 1.101 | 1.1439999 | 1.047 | 192217 |
| 1730496360 | 1.12 | 0.01 | 0.99 | 1.105 | 1.12 | 1.096 | 12877 |
| 1730409960 | 1.109 | -0.01 | -0.81 | 1.122 | 1.123 | 1.101 | 36060 |
| 1730323560 | 1.118 | -0.01 | -0.89 | 1.125 | 1.1359999 | 1.118 | 16710 |
| 1730237160 | 1.1279999 | 0 | 0.09 | 1.1499999 | 1.1519999 | 1.121 | 60711 |
| 1730150760 | 1.127 | 0.04 | 3.68 | 1.088 | 1.147 | 1.088 | 80697 |
| 1729888020 | 1.087 | -0.01 | -0.64 | 1.08 | 1.092 | 1.068 | 53507 |
| 1729801560 | 1.094 | 0 | 0.00 | 1.098 | 1.098 | 1.07 | 47114 |
| 1729715160 | 1.094 | 0.02 | 1.77 | 1.075 | 1.099 | 1.07 | 39126 |
| 1729628760 | 1.075 | -0.02 | -1.83 | 1.091 | 1.092 | 1.075 | 38724 |
| 1729542360 | 1.095 | -0.04 | -3.69 | 1.125 | 1.1339999 | 1.082 | 277007 |
| 1729283160 | 1.137 | -0 | -0.26 | 1.137 | 1.1419999 | 1.127 | 35458 |
| 1729196760 | 1.1399999 | -0.02 | -1.72 | 1.1619999 | 1.1619999 | 1.124 | 110684 |
| 1729110360 | 1.1599999 | -0.01 | -0.85 | 1.1599999 | 1.172 | 1.1479999 | 59466 |
| 1729023960 | 1.17 | 0.01 | 0.78 | 1.159 | 1.183 | 1.1459999 | 102516 |
| 1728937620 | 1.161 | -0.02 | -1.94 | 1.184 | 1.184 | 1.147 | 215862 |
| 1728678360 | 1.184 | -0.02 | -1.99 | 1.19 | 1.191 | 1.167 | 132253 |
| 1728591960 | 1.208 | -0.02 | -1.31 | 1.203 | 1.213 | 1.2 | 25002 |
| 1728505560 | 1.224 | -0.01 | -0.65 | 1.225 | 1.23 | 1.19 | 94475 |
| 1728419160 | 1.232 | -0.01 | -0.40 | 1.22 | 1.242 | 1.206 | 85765 |
| 1728332760 | 1.237 | -0.01 | -0.88 | 1.249 | 1.249 | 1.22 | 10354 |
| 1728073560 | 1.248 | 0.03 | 2.13 | 1.237 | 1.252 | 1.237 | 6090 |
| 1727987220 | 1.222 | -0.01 | -0.65 | 1.232 | 1.254 | 1.219 | 143082 |
| 1727900820 | 1.23 | -0.01 | -0.73 | 1.241 | 1.241 | 1.227 | 34146 |
| 1727814420 | 1.239 | -0.02 | -1.67 | 1.252 | 1.2649999 | 1.237 | 3149 |
| 1727728020 | 1.26 | -0.02 | -1.33 | 1.29 | 1.29 | 1.25 | 16539 |
| 1727468760 | 1.2769999 | 0.04 | 2.90 | 1.25 | 1.2789999 | 1.25 | 50450 |
| 1727382360 | 1.241 | 0.03 | 2.06 | 1.227 | 1.243 | 1.227 | 43995 |
| 1727295960 | 1.216 | 0.01 | 1.00 | 1.209 | 1.216 | 1.207 | 13918 |
| 1727209560 | 1.204 | -0 | -0.33 | 1.213 | 1.216 | 1.204 | 7995 |
| 1727123160 | 1.208 | -0.01 | -0.58 | 1.212 | 1.212 | 1.195 | 41845 |
| 1726864020 | 1.215 | -0.03 | -2.10 | 1.222 | 1.236 | 1.199 | 88706 |
| 1726777560 | 1.241 | 0.01 | 0.89 | 1.24 | 1.252 | 1.218 | 61507 |
| 1726691220 | 1.23 | -0.02 | -1.68 | 1.2549999 | 1.2549999 | 1.217 | 72980 |
| 1726604760 | 1.2509999 | 0.05 | 3.99 | 1.198 | 1.2509999 | 1.198 | 24056 |
| 1726518420 | 1.203 | -0.01 | -0.58 | 1.2 | 1.21 | 1.2 | 16133 |
| 1726259160 | 1.21 | 0.01 | 1.17 | 1.196 | 1.21 | 1.196 | 21388 |
| 1726172760 | 1.196 | -0 | -0.08 | 1.204 | 1.205 | 1.192 | 14582 |
| 1726086360 | 1.197 | -0.01 | -0.99 | 1.21 | 1.211 | 1.19 | 30460 |
| 1725999960 | 1.209 | 0.01 | 0.92 | 1.205 | 1.22 | 1.201 | 48264 |
| 1725913620 | 1.198 | -0.01 | -0.50 | 1.201 | 1.215 | 1.198 | 10565 |
| 1725654360 | 1.204 | -0.02 | -1.47 | 1.222 | 1.222 | 1.191 | 55338 |
| 1725567960 | 1.222 | -0.01 | -0.49 | 1.222 | 1.25 | 1.21 | 161611 |
| 1725481560 | 1.228 | 0.01 | 0.82 | 1.22 | 1.241 | 1.21 | 76028 |
| 1725395160 | 1.218 | -0.01 | -0.98 | 1.248 | 1.248 | 1.21 | 56443 |
| 1725308760 | 1.23 | -0.03 | -2.30 | 1.249 | 1.25 | 1.213 | 119882 |
| 1725049560 | 1.2589999 | 0.01 | 0.88 | 1.25 | 1.26 | 1.24 | 44963 |
| 1724963160 | 1.248 | 0.02 | 1.71 | 1.227 | 1.2529999 | 1.225 | 111789 |
| 1724876760 | 1.227 | -0.01 | -0.89 | 1.214 | 1.242 | 1.214 | 18744 |
| 1724790420 | 1.238 | -0 | -0.08 | 1.25 | 1.258 | 1.234 | 35077 |
| 1724704020 | 1.239 | -0.03 | -2.36 | 1.268 | 1.268 | 1.23 | 50728 |
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
