Hot Features
プレミアム
Nestle (PK) (NSRGF)
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 | 7.39 | 8.76839107736 | 84.28 | 93.324 | 84.28 | 51479 | 85.8025232 | CS |
| 4 | 10.32 | 12.6859250154 | 81.35 | 93.324 | 80.4 | 37075 | 85.12303864 | CS |
| 12 | 7.52 | 8.93642305407 | 84.15 | 93.324 | 79.55 | 45325 | 84.1152604 | CS |
| 26 | -10.004 | -9.8392902807 | 101.674 | 108.34 | 79.55 | 93170 | 96.95813163 | CS |
| 52 | -16.08 | -14.9234338747 | 107.75 | 113.46 | 79.55 | 60551 | 98.97651015 | CS |
| 156 | -34.88 | -27.5622283682 | 126.55 | 134 | 79.55 | 27559 | 103.69160238 | CS |
| 260 | -17.11 | -15.7289943004 | 108.78 | 143.918 | 79.55 | 26736 | 108.76999761 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 91.67 | -0.73 | -0.79 | 91.8 | 93.0101 | 90.84 | 7443 |
| 1739485320 | 92.4 | 5.9 | 6.82 | 90.75 | 93.324 | 90.75 | 28315 |
| 1739398920 | 86.5 | 0.64 | 0.74 | 86.015 | 86.77 | 85.7 | 3838 |
| 1739312940 | 85.8605 | 0.92 | 1.08 | 85.58 | 86.19 | 85.06 | 2418 |
| 1739226000 | 84.94 | -0.01 | -0.01 | 84.3 | 85.566 | 84.3 | 9115 |
| 1738967160 | 84.952 | -0.03 | -0.04 | 84.28 | 85.8 | 84.28 | 213707 |
| 1738880400 | 84.984 | -0.87 | -1.01 | 85.35 | 86.16 | 84.3 | 6741 |
| 1738794000 | 85.85 | 0.27 | 0.31 | 84.83 | 85.87 | 84.83 | 13273 |
| 1738708080 | 85.582 | 0.43 | 0.51 | 84.676 | 85.864 | 84.676 | 3136 |
| 1738621740 | 85.15 | 0.19 | 0.22 | 83.33 | 85.65 | 83.33 | 12471 |
| 1738362000 | 84.96 | -1.63 | -1.88 | 85.3 | 85.786 | 84.78 | 11394 |
| 1738276080 | 86.59 | 0.63 | 0.74 | 86.2518 | 86.982 | 86.24 | 7399 |
| 1738189740 | 85.958 | -0.5 | -0.58 | 85.84 | 86.84 | 85.746 | 56239 |
| 1738103280 | 86.46 | 0.35 | 0.41 | 85.282 | 87.17 | 85.17 | 11716 |
| 1738016820 | 86.11 | 3.12 | 3.76 | 84 | 86.68 | 83.85 | 182199 |
| 1737757440 | 82.99 | 0.44 | 0.53 | 81.7 | 83.132 | 81.7 | 14740 |
| 1737671220 | 82.55 | 0.79 | 0.96 | 82.09 | 82.566 | 81.6167 | 15284 |
| 1737584640 | 81.7631 | -1.23 | -1.48 | 82.1 | 82.582 | 81.05 | 12392 |
| 1737498540 | 82.99 | 1.89 | 2.33 | 81.25 | 83.01 | 80.75 | 41294 |
| 1737152880 | 81.1 | -0.24 | -0.30 | 81.35 | 81.946 | 80.4 | 58746 |
| 1737066420 | 81.342 | 0.26 | 0.32 | 79.855 | 81.6175 | 79.55 | 20617 |
| 1736979720 | 81.086 | -0.12 | -0.15 | 81.64 | 81.64 | 80.22 | 18830 |
| 1736893380 | 81.21 | -0.16 | -0.20 | 80.2 | 81.984 | 80.2 | 7077 |
| 1736806800 | 81.37 | 1.02 | 1.27 | 81.14 | 81.53 | 79.835 | 210578 |
| 1736547720 | 80.35 | -2.4 | -2.91 | 80.6 | 82.14 | 80.282 | 46398 |
| 1736375340 | 82.7549 | 0.39 | 0.48 | 82.32 | 82.7844 | 81.28 | 371230 |
| 1736288940 | 82.36 | 0.61 | 0.75 | 80.85 | 84.176 | 80.6 | 57673 |
| 1736202360 | 81.75 | 0.15 | 0.18 | 80.205 | 82.386 | 80.205 | 41647 |
| 1735942980 | 81.6 | -0.3 | -0.37 | 82.424 | 82.5 | 81 | 10712 |
| 1735856700 | 81.9 | 0.88 | 1.09 | 82 | 83.67 | 81.55 | 21620 |
| 1735683960 | 81.02 | -1.88 | -2.27 | 82.82 | 83.96 | 80.66 | 13037 |
| 1735597740 | 82.9041 | 0.5 | 0.61 | 80.7 | 84.048 | 80.7 | 32869 |
| 1735338000 | 82.4 | -0.2 | -0.24 | 83 | 83.12 | 80.58 | 23940 |
| 1735252020 | 82.6 | 0.8 | 0.98 | 81.18 | 82.9333 | 81.18 | 16216 |
| 1735078200 | 81.8 | -0.37 | -0.45 | 83.4 | 83.4 | 80.732 | 6204 |
| 1734992400 | 82.17 | -0.18 | -0.22 | 80.7 | 83.22 | 80.7 | 22314 |
| 1734733200 | 82.35 | -0.05 | -0.06 | 80.62 | 83.156 | 80.62 | 28363 |
| 1734646800 | 82.4 | 1.13 | 1.39 | 82.29 | 83.43 | 80.56 | 20599 |
| 1734560940 | 81.27 | -2.17 | -2.59 | 83.27 | 83.706 | 81.15 | 23369 |
| 1734474360 | 83.435 | 0.6 | 0.72 | 82.51 | 84.7034 | 82.17 | 19900 |
| 1734388140 | 82.836 | -0.92 | -1.10 | 83.57 | 83.578 | 81.948 | 21365 |
| 1734128940 | 83.76 | -0.09 | -0.11 | 83.15 | 84.742 | 83.15 | 16133 |
| 1734042480 | 83.85 | -0.62 | -0.73 | 84.8 | 84.994 | 83.2 | 14575 |
| 1733955900 | 84.47 | 0.92 | 1.10 | 85.58 | 85.58 | 84 | 24288 |
| 1733869200 | 83.552 | -2.45 | -2.85 | 85.145 | 85.5 | 83.336 | 70266 |
| 1733782800 | 86 | 0.33 | 0.39 | 84.9 | 87.12 | 84.9 | 56751 |
| 1733523600 | 85.665 | -0.26 | -0.30 | 85.82 | 87.14 | 85.49 | 34698 |
| 1733437500 | 85.92 | -0.36 | -0.42 | 85.85 | 86.978 | 85.671 | 29677 |
| 1733350980 | 86.28 | 0.19 | 0.22 | 85.85 | 87.35 | 85.12 | 17604 |
| 1733264700 | 86.092 | -0.76 | -0.88 | 86.75 | 86.828 | 85.23 | 11641 |
| 1733178180 | 86.852 | -0.15 | -0.17 | 86.95 | 87.4 | 86.038 | 232603 |
| 1732918200 | 87 | 0.63 | 0.72 | 84.2 | 87 | 84.2 | 17161 |
| 1732746540 | 86.375 | 0.75 | 0.88 | 85.99 | 86.82 | 85.814 | 139200 |
| 1732660140 | 85.62 | 0.07 | 0.08 | 85.15 | 86.374 | 84.824 | 36182 |
| 1732573560 | 85.55 | 0.36 | 0.42 | 84.39 | 86.01 | 84.39 | 18198 |
| 1732314000 | 85.19 | -0.69 | -0.80 | 84.15 | 85.54 | 83.58 | 34931 |
| 1732227900 | 85.88 | -0.72 | -0.83 | 85.89 | 86.032 | 84.59 | 12095 |
| 1732141740 | 86.6001 | -0.93 | -1.06 | 85.406 | 86.99 | 85.02 | 21907 |
| 1732054800 | 87.526 | -1.09 | -1.23 | 87.042 | 87.62 | 86.57 | 11191 |
| 1731968640 | 88.616 | 1.31 | 1.50 | 87.09 | 88.752 | 87.09 | 20764 |
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
