Hot Features
プレミアム
Vivendi SE (VVU)
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 | 0.095 | 3.81832797428 | 2.488 | 2.593 | 2.4489999 | 24662 | 2.53717006 | DE |
| 4 | 0.08 | 3.19616460248 | 2.503 | 2.685 | 2.436 | 30345 | 2.52403095 | DE |
| 12 | -7.657 | -74.775390625 | 10.24 | 10.395 | 2.37 | 24630 | 5.11743485 | DE |
| 26 | -8.302 | -76.270096463 | 10.885 | 11.25 | 2.37 | 12543 | 5.76606293 | DE |
| 52 | -7.189 | -73.5673352436 | 9.772 | 11.25 | 2.37 | 7783 | 6.64287866 | DE |
| 156 | -9.182 | -78.0450488738 | 11.765 | 12.11 | 2.37 | 4226 | 7.84227986 | DE |
| 260 | -22.477 | -89.6927374302 | 25.06 | 33.37 | 2.37 | 3876 | 12.74391433 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 2.5739999 | 0.04 | 1.58 | 2.5259999 | 2.588 | 2.5259999 | 14211 |
| 1737149220 | 2.5339999 | -0.03 | -1.32 | 2.571 | 2.58 | 2.5339999 | 14868 |
| 1737062820 | 2.568 | 0 | 0.12 | 2.586 | 2.587 | 2.539 | 21905 |
| 1736976420 | 2.565 | 0.07 | 2.64 | 2.512 | 2.5739999 | 2.503 | 10557 |
| 1736890020 | 2.499 | -0.04 | -1.42 | 2.528 | 2.593 | 2.499 | 21031 |
| 1736803620 | 2.535 | 0.06 | 2.26 | 2.488 | 2.541 | 2.4489999 | 54949 |
| 1736544420 | 2.479 | -0.01 | -0.44 | 2.484 | 2.5 | 2.478 | 60862 |
| 1736458020 | 2.49 | 0.04 | 1.80 | 2.439 | 2.49 | 2.436 | 9731 |
| 1736371620 | 2.446 | -0.12 | -4.53 | 2.5 | 2.5 | 2.446 | 7110 |
| 1736285220 | 2.5619999 | -0.04 | -1.42 | 2.589 | 2.685 | 2.561 | 33706 |
| 1736198820 | 2.599 | 0.04 | 1.44 | 2.5699999 | 2.616 | 2.5499999 | 10837 |
| 1735939620 | 2.5619999 | 0.04 | 1.43 | 2.553 | 2.591 | 2.553 | 17908 |
| 1735853220 | 2.5259999 | -0.01 | -0.24 | 2.553 | 2.593 | 2.5259999 | 21536 |
| 1735594020 | 2.532 | 0.01 | 0.52 | 2.5179999 | 2.5539999 | 2.5099999 | 21248 |
| 1735334820 | 2.519 | 0.01 | 0.24 | 2.525 | 2.5299999 | 2.5 | 110894 |
| 1734989220 | 2.513 | 0.01 | 0.52 | 2.503 | 2.547 | 2.493 | 38034 |
| 1734730020 | 2.5 | 0.06 | 2.29 | 2.439 | 2.52 | 2.4 | 27862 |
| 1734643620 | 2.444 | -0.12 | -4.68 | 2.551 | 2.565 | 2.443 | 35395 |
| 1734557220 | 2.564 | 0.06 | 2.31 | 2.508 | 2.603 | 2.508 | 57032 |
| 1734470820 | 2.5059999 | -0.18 | -6.84 | 2.685 | 2.685 | 2.37 | 82280 |
| 1734384420 | 2.69 | -5.51 | -67.20 | 2.419 | 2.727 | 2.4049999 | 136266 |
| 1734125220 | 8.1999999 | -0.31 | -3.64 | 8.494 | 8.582 | 8.1999999 | 28690 |
| 1734038820 | 8.51 | -0.08 | -0.89 | 8.568 | 8.58 | 8.416 | 39616 |
| 1733952420 | 8.586 | -0.18 | -2.08 | 8.814 | 8.814 | 8.576 | 12372 |
| 1733866020 | 8.768 | -0.03 | -0.36 | 8.766 | 8.8059999 | 8.698 | 78286 |
| 1733779620 | 8.8 | 0.08 | 0.87 | 8.7479999 | 8.9499999 | 8.696 | 17488 |
| 1733520420 | 8.724 | 0.13 | 1.54 | 8.576 | 8.778 | 8.576 | 35326 |
| 1733434020 | 8.592 | 0.22 | 2.65 | 8.406 | 8.592 | 8.406 | 3770 |
| 1733347620 | 8.3699999 | -0.11 | -1.30 | 8.48 | 8.51 | 8.342 | 24133 |
| 1733261220 | 8.48 | -0.15 | -1.69 | 8.646 | 8.648 | 8.468 | 35943 |
| 1733174820 | 8.626 | -0.07 | -0.83 | 8.608 | 8.626 | 8.518 | 28905 |
| 1732915620 | 8.698 | 0 | 0.00 | 8.66 | 8.698 | 8.606 | 14564 |
| 1732829220 | 8.698 | -0.1 | -1.18 | 8.9 | 8.9 | 8.68 | 27375 |
| 1732742820 | 8.802 | -0.07 | -0.79 | 8.844 | 8.844 | 8.7479999 | 4303 |
| 1732656420 | 8.872 | -0.07 | -0.76 | 8.89 | 8.89 | 8.83 | 50097 |
| 1732570020 | 8.94 | 0.07 | 0.79 | 8.864 | 8.94 | 8.7959999 | 48449 |
| 1732310820 | 8.8699999 | 0.22 | 2.57 | 8.64 | 8.874 | 8.584 | 13762 |
| 1732224420 | 8.648 | -0.11 | -1.26 | 8.7799999 | 8.7799999 | 8.638 | 2266 |
| 1732138020 | 8.7579999 | -0.03 | -0.30 | 8.75 | 8.7579999 | 8.64 | 6566 |
| 1732051620 | 8.784 | -0.15 | -1.68 | 8.964 | 8.964 | 8.626 | 4165 |
| 1731965220 | 8.9339999 | -0.14 | -1.54 | 9.07 | 9.07 | 8.9179999 | 7545 |
| 1731705960 | 9.074 | -0.01 | -0.15 | 9.114 | 9.218 | 9.074 | 3678 |
| 1731619560 | 9.0879999 | 0.19 | 2.14 | 8.86 | 9.0879999 | 8.86 | 280 |
| 1731533160 | 8.898 | -0.08 | -0.89 | 8.9659999 | 8.9979999 | 8.8 | 21336 |
| 1731446820 | 8.978 | -0.24 | -2.56 | 9.158 | 9.158 | 8.96 | 13053 |
| 1731360420 | 9.214 | -0.1 | -1.09 | 9.396 | 9.436 | 9.214 | 7099 |
| 1731101220 | 9.316 | 0.05 | 0.58 | 9.26 | 9.316 | 9.196 | 5677 |
| 1731014760 | 9.262 | -0.12 | -1.26 | 9.3699999 | 9.458 | 9.262 | 6850 |
| 1730928360 | 9.38 | -0.28 | -2.90 | 9.608 | 9.666 | 9.33 | 5449 |
| 1730841960 | 9.66 | -0.05 | -0.51 | 9.666 | 9.74 | 9.66 | 2903 |
| 1730755560 | 9.71 | -0.14 | -1.38 | 9.762 | 9.8379999 | 9.68 | 2487 |
| 1730496360 | 9.846 | 0.02 | 0.22 | 9.808 | 9.906 | 9.808 | 1043 |
| 1730409960 | 9.824 | -0.13 | -1.29 | 9.8859999 | 9.914 | 9.8 | 4949 |
| 1730323560 | 9.952 | -0.4 | -3.85 | 10.265 | 10.305 | 9.952 | 1421 |
| 1730237160 | 10.35 | 0 | 0.05 | 10.36 | 10.395 | 10.35 | 609 |
| 1730150760 | 10.345 | 0.13 | 1.27 | 10.24 | 10.345 | 10.24 | 191 |
| 1729888020 | 10.215 | 0.08 | 0.84 | 10.24 | 10.24 | 10.215 | 149 |
| 1729801560 | 10.13 | -0.06 | -0.59 | 10.255 | 10.255 | 10.095 | 735 |
| 1729715160 | 10.19 | -0.2 | -1.88 | 10.4 | 10.4 | 10.19 | 6805 |
| 1729628760 | 10.385 | -0.1 | -0.91 | 10.43 | 10.43 | 10.385 | 144 |
| 1729542360 | 10.48 | -0.06 | -0.57 | 10.585 | 10.585 | 10.425 | 371 |
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
