Hot Features
プレミアム
Diageo Plc (PK) (DGEAF)
USOTC
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 | -0.76 | -2.7556200145 | 27.58 | 27.97 | 26.31 | 24203 | 27.36047759 | CS |
| 4 | -2.9389 | -9.87570105078 | 29.7589 | 31.94 | 26.31 | 14045 | 28.4085867 | CS |
| 12 | -2.728 | -9.23243535942 | 29.548 | 33.476 | 26.31 | 8228 | 29.1893862 | CS |
| 26 | -3.848 | -12.547280553 | 30.668 | 35.788 | 26.31 | 6081 | 30.2311348 | CS |
| 52 | -9.579109 | -26.3168777016 | 36.399109 | 38.17 | 26.31 | 5443 | 31.7849959 | CS |
| 156 | -22.255 | -45.3489556801 | 49.075 | 53.52 | 26.31 | 6940 | 40.08608418 | CS |
| 260 | -12.73 | -32.1871049305 | 39.55 | 56.1 | 24.55 | 8600 | 40.43840417 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 26.82 | -0.48 | -1.76 | 27.824 | 27.88 | 26.72 | 1827 |
| 1739485320 | 27.3 | 0.75 | 2.84 | 27.17 | 27.97 | 27.17 | 36398 |
| 1739398920 | 26.545 | -0.49 | -1.82 | 26.31 | 26.6512 | 26.31 | 6081 |
| 1739312940 | 27.036 | 0.16 | 0.58 | 26.72 | 27.036 | 26.56 | 5005 |
| 1739226000 | 26.88 | -0.63 | -2.29 | 27.2183 | 27.9 | 26.88 | 3508 |
| 1738967160 | 27.51 | -0.41 | -1.47 | 27.58 | 27.58 | 27.51 | 70021 |
| 1738880400 | 27.92 | -0.08 | -0.29 | 28.2815 | 28.2815 | 27.92 | 2030 |
| 1738794000 | 28 | -1.25 | -4.26 | 28.25 | 28.25 | 28 | 799 |
| 1738708080 | 29.245 | 0.2 | 0.67 | 29.13 | 29.245 | 28.9561 | 5101 |
| 1738621740 | 29.05 | -0.95 | -3.17 | 28.7497 | 29.856 | 28.7497 | 107192 |
| 1738362000 | 30 | -0.1 | -0.33 | 30.366 | 30.366 | 30 | 521 |
| 1738276080 | 30.1 | 0.1 | 0.33 | 30.239 | 30.239 | 30.1 | 2026 |
| 1738189740 | 30 | -1.71 | -5.38 | 30.635 | 30.938 | 29.84 | 13116 |
| 1738103280 | 31.706 | 0.51 | 1.65 | 31.05 | 31.764 | 30.62 | 1649 |
| 1738016820 | 31.192 | -0.08 | -0.25 | 31.762 | 31.94 | 31.16 | 1677 |
| 1737757440 | 31.27 | 1.84 | 6.25 | 29.95 | 31.27 | 29.95 | 3204 |
| 1737671220 | 29.43 | 0.52 | 1.80 | 29.742 | 29.742 | 29.0325 | 1407 |
| 1737584640 | 28.91 | -0.86 | -2.88 | 29.7257 | 29.7257 | 28.91 | 440 |
| 1737498540 | 29.766 | 0.01 | 0.02 | 29.768 | 29.95 | 29.7 | 6410 |
| 1737152880 | 29.7589 | 0.95 | 3.29 | 29.7589 | 29.7589 | 29.7589 | 275 |
| 1737066420 | 28.81 | -0.26 | -0.89 | 29.1079 | 29.1079 | 28.236 | 545 |
| 1736979720 | 29.07 | 0.17 | 0.60 | 29.07 | 29.07 | 29.07 | 1070 |
| 1736893380 | 28.896 | -0.4 | -1.38 | 28.7475 | 28.92 | 28.224 | 6341 |
| 1736806800 | 29.3 | -0.98 | -3.24 | 29.23 | 29.3 | 28.7916 | 1918 |
| 1736547720 | 30.28 | -0.78 | -2.51 | 30.425 | 30.544 | 29.95 | 4586 |
| 1736375340 | 31.061 | -0.27 | -0.87 | 31.16 | 31.16 | 31.061 | 374 |
| 1736288760 | 31.333 | 0 | 0.00 | 31.333 | 31.333 | 31.333 | 0 |
| 1736202360 | 31.333 | -0.02 | -0.05 | 31.4096 | 31.4096 | 31.333 | 4228 |
| 1735943100 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1735856700 | 31.35 | -0.66 | -2.07 | 31.51 | 31.89 | 31.35 | 3588 |
| 1735683960 | 32.014 | 0.17 | 0.52 | 30.35 | 32.061999 | 30.35 | 2625 |
| 1735597740 | 31.848 | 0.03 | 0.09 | 31.858 | 31.858 | 30.912 | 6680 |
| 1735338000 | 31.818 | 0.02 | 0.06 | 31.746 | 31.818 | 30.5 | 1035 |
| 1735252020 | 31.8 | 1.1 | 3.60 | 31.8 | 31.8 | 31.8 | 2038 |
| 1735078200 | 30.696 | -0.31 | -1.00 | 30.696 | 30.696 | 30.696 | 2117 |
| 1734992400 | 31.005 | 0.43 | 1.39 | 30.9 | 31.552 | 30.568 | 2551 |
| 1734733200 | 30.58 | -0.3 | -0.97 | 30.2 | 31.89 | 30.2 | 4413 |
| 1734646800 | 30.88 | -1.33 | -4.13 | 31.682 | 31.682 | 30.752 | 3865 |
| 1734560940 | 32.21 | 0.7 | 2.22 | 32.5 | 32.5 | 31.254 | 737 |
| 1734474360 | 31.51 | -0.5 | -1.57 | 31.604 | 31.604 | 31.51 | 1673 |
| 1734388140 | 32.014 | -1.46 | -4.37 | 31.98 | 33.194 | 31.98 | 1991 |
| 1734128940 | 33.476 | 1.69 | 5.32 | 33.4 | 33.476 | 31.9 | 3140 |
| 1734042480 | 31.786 | 0.54 | 1.72 | 32.9 | 32.9 | 31.786 | 4486 |
| 1733955900 | 31.25 | 0.2 | 0.64 | 30.91 | 31.25 | 30.5 | 7127 |
| 1733869200 | 31.05 | 0.55 | 1.79 | 30.798 | 31.05 | 30.798 | 1997 |
| 1733782800 | 30.504 | 0.45 | 1.51 | 31 | 31.416 | 30.504 | 3133 |
| 1733523600 | 30.05 | -0.05 | -0.17 | 30.888 | 31.202 | 30.05 | 2407 |
| 1733437500 | 30.1 | 0.81 | 2.78 | 30.91 | 30.91 | 30.038 | 2662 |
| 1733350980 | 29.287 | -0.86 | -2.84 | 29.75 | 29.81 | 29.287 | 3457 |
| 1733264700 | 30.142 | 0.66 | 2.25 | 29.496 | 30.142 | 29.43 | 66319 |
| 1733178180 | 29.478 | 0.18 | 0.61 | 30.054 | 30.054 | 29.23 | 8129 |
| 1732918200 | 29.3 | -0.13 | -0.43 | 29.842 | 29.842 | 28.77 | 3856 |
| 1732746540 | 29.426 | -0.49 | -1.63 | 29.414 | 30.02 | 29.414 | 3179 |
| 1732660140 | 29.914 | 0.4 | 1.34 | 29.6552 | 29.914 | 29.574 | 970 |
| 1732573560 | 29.518 | -0.33 | -1.10 | 30 | 30.02 | 29.518 | 4288 |
| 1732314000 | 29.845 | 0.98 | 3.41 | 29.548 | 29.845 | 29.548 | 1701 |
| 1732227900 | 28.86 | -0.8 | -2.68 | 29 | 29 | 28.86 | 697 |
| 1732141740 | 29.655 | 0.1 | 0.35 | 30.108 | 30.108 | 29.655 | 834 |
| 1732054800 | 29.551 | -0.08 | -0.27 | 29.006 | 29.551 | 29.006 | 901 |
| 1731968640 | 29.63 | 0.8 | 2.77 | 28.924 | 29.836 | 28.924 | 2203 |
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
