Hot Features
プレミアム
Vertex Pharmac Dl 01 (VX1)
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 | 9.35 | 2.29560520501 | 407.3 | 421.85 | 404.4 | 473 | 414.239079 | DE |
| 4 | 23.95 | 6.09880315763 | 392.7 | 421.85 | 385.05 | 845 | 398.83843296 | DE |
| 12 | -19.7 | -4.51472441847 | 436.35 | 490 | 360.05 | 804 | 422.28943417 | DE |
| 26 | -35.2 | -7.79019586146 | 451.85 | 490 | 360.05 | 606 | 427.80238253 | DE |
| 52 | 12.05 | 2.97825012358 | 404.6 | 490 | 355 | 585 | 416.05772275 | DE |
| 156 | 218.81 | 110.599474323 | 197.84 | 490 | 196 | 353 | 368.10667473 | DE |
| 260 | 199.5 | 91.8719778955 | 217.15 | 490 | 151.34 | 382 | 285.11708234 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737667620 | 420.6 | 8.65 | 2.10 | 410.05 | 420.6 | 408.15 | 453 |
| 1737581220 | 411.95 | 1.25 | 0.30 | 409.6 | 413.5 | 407.6 | 498 |
| 1737494820 | 410.7 | 3.35 | 0.82 | 407.35 | 412.6 | 405.3 | 584 |
| 1737408420 | 407.35 | -9 | -2.16 | 408 | 410 | 404.45 | 159 |
| 1737149220 | 416.35 | 10.95 | 2.70 | 407.3 | 416.35 | 404.4 | 673 |
| 1737062820 | 405.4 | -7.45 | -1.80 | 411.3 | 414.95 | 405 | 1274 |
| 1736976420 | 412.85 | 15.9 | 4.01 | 398.5 | 412.85 | 398.5 | 117 |
| 1736890020 | 396.95 | -8.05 | -1.99 | 405.35 | 406.7 | 396.05 | 1297 |
| 1736803620 | 405 | 5.6 | 1.40 | 397.7 | 405.2 | 392 | 320 |
| 1736544420 | 399.4 | -1.65 | -0.41 | 402.95 | 402.95 | 395.45 | 354 |
| 1736458020 | 401.05 | 3.55 | 0.89 | 399.95 | 403.3 | 398 | 176 |
| 1736371620 | 397.5 | 1.35 | 0.34 | 393.6 | 399.05 | 393.6 | 198 |
| 1736285220 | 396.15 | 9.7 | 2.51 | 388.25 | 396.15 | 385.05 | 301 |
| 1736198820 | 386.45 | -8.6 | -2.18 | 396.95 | 396.95 | 385.05 | 1132 |
| 1735939620 | 395.05 | 0.5 | 0.13 | 396.95 | 400 | 393.45 | 6684 |
| 1735853220 | 394.55 | 5.55 | 1.43 | 390.95 | 397.3 | 386 | 324 |
| 1735594020 | 389 | -3.2 | -0.82 | 392.85 | 393.25 | 389 | 110 |
| 1735334820 | 392.2 | 3.35 | 0.86 | 392.7 | 397.05 | 389.45 | 553 |
| 1734989220 | 388.85 | 9 | 2.37 | 382 | 388.85 | 377.25 | 820 |
| 1734730020 | 379.85 | -6.7 | -1.73 | 385 | 385.2 | 370.05 | 1143 |
| 1734643620 | 386.55 | -42.8 | -9.97 | 429.75 | 433.75 | 360.05 | 3428 |
| 1734557220 | 429.35 | -16.2 | -3.64 | 445.65 | 448.7 | 429.35 | 356 |
| 1734470820 | 445.55 | -1.4 | -0.31 | 446.4 | 449.75 | 442.75 | 566 |
| 1734384420 | 446.95 | 5 | 1.13 | 443.1 | 446.95 | 440.05 | 220 |
| 1734125220 | 441.95 | -3.4 | -0.76 | 442.55 | 444.7 | 438.05 | 373 |
| 1734038820 | 445.35 | -2.15 | -0.48 | 445 | 446 | 439.15 | 412 |
| 1733952420 | 447.5 | 1.05 | 0.24 | 444.75 | 448.95 | 439.4 | 171 |
| 1733866020 | 446.45 | -2.6 | -0.58 | 449.95 | 453.45 | 444 | 294 |
| 1733779620 | 449.05 | 12.55 | 2.88 | 440 | 449.95 | 439.2 | 505 |
| 1733520420 | 436.5 | 2.75 | 0.63 | 433.2 | 441.4 | 431.3 | 530 |
| 1733434020 | 433.75 | -6.25 | -1.42 | 441 | 443.15 | 433.1 | 648 |
| 1733347620 | 440 | 3.2 | 0.73 | 437.95 | 440 | 431.05 | 386 |
| 1733261220 | 436.8 | -8.8 | -1.97 | 445.35 | 446.4 | 436.8 | 754 |
| 1733174820 | 445.6 | 4.7 | 1.07 | 439.65 | 447.15 | 439.65 | 305 |
| 1732915620 | 440.9 | -4.05 | -0.91 | 442.05 | 446.35 | 439.6 | 1087 |
| 1732829220 | 444.95 | 5.75 | 1.31 | 442.8 | 448 | 442.5 | 3185 |
| 1732742820 | 439.2 | -5.35 | -1.20 | 445.95 | 449 | 439.2 | 568 |
| 1732656420 | 444.55 | 7.55 | 1.73 | 443.25 | 445 | 437.8 | 558 |
| 1732570020 | 437 | 2.65 | 0.61 | 434.2 | 438.95 | 430.8 | 485 |
| 1732310820 | 434.35 | 5.1 | 1.19 | 431.4 | 437.65 | 428.55 | 316 |
| 1732224420 | 429.25 | 3.9 | 0.92 | 432.05 | 432.9 | 423.1 | 432 |
| 1732138020 | 425.35 | 3.15 | 0.75 | 423.55 | 428.55 | 423.55 | 426 |
| 1732051620 | 422.2 | -18.55 | -4.21 | 440.05 | 442.35 | 422.1 | 565 |
| 1731965220 | 440.75 | 0.45 | 0.10 | 444.95 | 444.95 | 436.05 | 800 |
| 1731705960 | 440.3 | -19.7 | -4.28 | 454.95 | 457.85 | 434.55 | 919 |
| 1731619560 | 460 | -10.05 | -2.14 | 472.3 | 477.5 | 460 | 784 |
| 1731533160 | 470.05 | 7.8 | 1.69 | 460.05 | 470.25 | 460 | 708 |
| 1731446820 | 462.25 | -9.05 | -1.92 | 471.4 | 483.95 | 461.9 | 702 |
| 1731360420 | 471.3 | -11.65 | -2.41 | 485.6 | 490 | 471.3 | 817 |
| 1731101220 | 482.95 | 17.4 | 3.74 | 467.45 | 485.2 | 465.05 | 616 |
| 1731014760 | 465.55 | 6.55 | 1.43 | 460.5 | 465.55 | 453.85 | 417 |
| 1730928360 | 459 | 3.5 | 0.77 | 468.1 | 477.1 | 454.2 | 1105 |
| 1730841960 | 455.5 | 21.9 | 5.05 | 444 | 459.85 | 434.9 | 1010 |
| 1730755560 | 433.6 | -3 | -0.69 | 438 | 438 | 427.25 | 2265 |
| 1730496360 | 436.6 | 0.6 | 0.14 | 436.35 | 439.75 | 428.25 | 350 |
| 1730409960 | 436 | -2.65 | -0.60 | 434.8 | 449.9 | 432.6 | 436 |
| 1730323560 | 438.65 | 4.7 | 1.08 | 433.3 | 438.65 | 432.05 | 280 |
| 1730237160 | 433.95 | -5.4 | -1.23 | 440.95 | 442 | 433.95 | 358 |
| 1730150760 | 439.35 | -4.25 | -0.96 | 442.4 | 442.5 | 437.15 | 357 |
| 1729888020 | 443.6 | 5.25 | 1.20 | 437.25 | 443.65 | 435.15 | 180 |
| 1729801560 | 438.35 | 3.25 | 0.75 | 436.45 | 441.55 | 434.4 | 213 |
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
