Hot Features
プレミアム
Pernod Ricard (PK) (PDRDF)
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 | -4.5 | -4.09090909091 | 110 | 117 | 105.5 | 3518 | 110.39366944 | CS |
| 4 | -7.45 | -6.59583886676 | 112.95 | 119.96 | 105.5 | 2930 | 113.4403734 | CS |
| 12 | -28.2 | -21.0919970082 | 133.7 | 142.85 | 105.5 | 2386 | 114.83729318 | CS |
| 26 | -40.9 | -27.9371584699 | 146.4 | 160.25 | 105.5 | 1585 | 121.23408385 | CS |
| 52 | -59.33 | -35.994661166 | 164.83 | 174.91 | 105.5 | 1920 | 140.7660962 | CS |
| 156 | -135.25 | -56.1786085151 | 240.75 | 246.48 | 105.5 | 1517 | 166.18203944 | CS |
| 260 | -73.551 | -41.0782402779 | 179.051 | 246.48 | 105.5 | 1363 | 171.32504365 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 105.5 | -2.75 | -2.54 | 109 | 113.46 | 105.5 | 840 |
| 1735856700 | 108.25 | -0.3 | -0.28 | 114.84 | 114.96 | 108.25 | 1034 |
| 1735683960 | 108.55 | -2.93 | -2.63 | 108.05 | 116.01 | 108.05 | 3963 |
| 1735597740 | 111.4775 | 2.38 | 2.18 | 112.58 | 115.828 | 109.5 | 8944 |
| 1735338000 | 109.1 | -7.89 | -6.74 | 110 | 117 | 109.1 | 132 |
| 1735252020 | 116.99 | 9.34 | 8.68 | 111.8999 | 116.99 | 111.8999 | 72 |
| 1735078200 | 107.65 | -1.35 | -1.24 | 107.65 | 115.346 | 107.65 | 218 |
| 1734992400 | 109 | -2.72 | -2.43 | 111.65 | 115.25 | 109 | 744 |
| 1734733200 | 111.72 | 3.12 | 2.87 | 107.45 | 114.962 | 107.45 | 8865 |
| 1734646800 | 108.6 | -1.9 | -1.72 | 117.27 | 117.27 | 108.6 | 1534 |
| 1734560940 | 110.5 | -9 | -7.53 | 113.7 | 113.7 | 110.5 | 1021 |
| 1734474360 | 119.5 | 2.3 | 1.96 | 114.314 | 119.5 | 114.314 | 5687 |
| 1734388140 | 117.2 | -2.76 | -2.30 | 119.15 | 119.15 | 115.75 | 74 |
| 1734128940 | 119.96 | 1.06 | 0.89 | 119.455 | 119.96 | 119.01 | 2948 |
| 1734042480 | 118.9 | 4.5 | 3.93 | 118.903 | 118.903 | 118.9 | 2250 |
| 1733955900 | 114.4 | -3.6 | -3.05 | 115.722 | 115.722 | 114.4 | 774 |
| 1733869200 | 118 | 2.5 | 2.16 | 116.25 | 118 | 115 | 870 |
| 1733782800 | 115.5 | 2.75 | 2.44 | 117 | 118.125 | 115.25 | 4110 |
| 1733523600 | 112.75 | -0.3 | -0.27 | 112.95 | 114.625 | 112.75 | 9492 |
| 1733437500 | 113.05 | 6.43 | 6.03 | 109.1 | 113.05 | 109.1 | 135 |
| 1733350980 | 106.618 | -3.68 | -3.33 | 110 | 110 | 106.2 | 1190 |
| 1733264700 | 110.296 | -0.68 | -0.62 | 112 | 112 | 110.296 | 7010 |
| 1733178180 | 110.98 | -2.41 | -2.12 | 107.45 | 110.98 | 107.45 | 174 |
| 1732918200 | 113.385 | 3.44 | 3.12 | 109.95 | 113.385 | 109.766 | 11555 |
| 1732746540 | 109.95 | -0.45 | -0.41 | 109.95 | 109.95 | 109.95 | 6889 |
| 1732660140 | 110.4 | -0.6 | -0.54 | 110.4 | 111.5 | 110.4 | 7051 |
| 1732573560 | 111 | -0.5 | -0.45 | 108.56 | 112.3747 | 108.55 | 1887 |
| 1732314000 | 111.5 | -1.5 | -1.33 | 112.69 | 112.69 | 111.0853 | 185 |
| 1732227900 | 113 | 0.68 | 0.60 | 114.5 | 115 | 111.29 | 504 |
| 1732141740 | 112.3205 | -0.68 | -0.60 | 111.99 | 112.3205 | 111.99 | 1682 |
| 1732054800 | 113 | 0.13 | 0.11 | 113.05 | 113.05 | 113 | 2892 |
| 1731968640 | 112.8732 | -0.11 | -0.10 | 113.462 | 115.35 | 111.99 | 7252 |
| 1731709260 | 112.986 | -8.76 | -7.20 | 113.39 | 120.35 | 112.49 | 325 |
| 1731622800 | 121.75 | 9 | 7.98 | 117 | 121.75 | 113 | 1595 |
| 1731536760 | 112.75 | -2.86 | -2.47 | 114.7 | 117 | 112.75 | 1399 |
| 1731450480 | 115.6076 | -5.5 | -4.54 | 114.65 | 115.6076 | 114.65 | 4314 |
| 1731363600 | 121.11 | 3.36 | 2.85 | 121.11 | 121.11 | 121.11 | 6612 |
| 1731104400 | 117.75 | -2.4 | -2.00 | 120.3825 | 120.3825 | 117.75 | 276 |
| 1731018540 | 120.154 | 2.45 | 2.08 | 119.25 | 121.7769 | 118.502 | 335 |
| 1730931600 | 117.7 | -4.24 | -3.48 | 118.67 | 122.55 | 117.7 | 1571 |
| 1730845680 | 121.944 | 0.19 | 0.16 | 125 | 125 | 121.944 | 1152 |
| 1730759160 | 121.75 | -0.52 | -0.43 | 125 | 125.169 | 121.45 | 876 |
| 1730496180 | 122.27 | 0 | 0.00 | 122.27 | 122.27 | 122.27 | 0 |
| 1730409780 | 122.27 | -7.23 | -5.58 | 127.3 | 127.3 | 122.27 | 605 |
| 1730323500 | 129.5 | -4.18 | -3.13 | 129.6 | 129.6 | 128.83 | 2388 |
| 1730237280 | 133.68 | 0 | 0.00 | 133.68 | 133.68 | 133.68 | 0 |
| 1730150880 | 133.68 | 0.55 | 0.41 | 133.68 | 133.68 | 133.68 | 200 |
| 1729891500 | 133.13 | 0 | 0.00 | 133.13 | 133.13 | 133.13 | 100 |
| 1729805160 | 133.13 | -1.19 | -0.89 | 134.654 | 134.654 | 133.13 | 1539 |
| 1729718940 | 134.31899 | -0.58 | -0.43 | 134.46 | 134.46 | 134.31899 | 320 |
| 1729632300 | 134.9 | -1.55 | -1.14 | 133.13 | 134.9 | 133.13 | 375 |
| 1729545600 | 136.4536 | -0.85 | -0.62 | 140.95599 | 140.99 | 135.574 | 122 |
| 1729286400 | 137.3 | 4.65 | 3.51 | 137.3 | 137.3 | 137.3 | 25 |
| 1729200360 | 132.65 | 0 | 0.00 | 132.65 | 132.65 | 132.65 | 0 |
| 1729113960 | 132.65 | -2.34 | -1.73 | 130 | 139.25 | 130 | 2945 |
| 1729027680 | 134.99 | -0.5 | -0.37 | 137.87 | 137.87 | 134.99 | 248 |
| 1728941220 | 135.49 | -6.91 | -4.85 | 133.01 | 142.85 | 133.01 | 268 |
| 1728681900 | 142.4 | 6.91 | 5.10 | 133.69999 | 142.4 | 133.69999 | 133 |
| 1728595560 | 135.49 | -7.61 | -5.32 | 143.1 | 143.1 | 135.49 | 185 |
| 1728508800 | 143.1 | 4.16 | 2.99 | 135.49 | 143.1 | 135.49 | 85 |
| 1728422580 | 138.94 | -6.06 | -4.18 | 140.85 | 140.85 | 137.09 | 160 |
| 1728336000 | 145 | 5.45 | 3.91 | 143.505 | 146.08 | 143.505 | 1150 |
| 1728077220 | 139.55 | -5.46 | -3.77 | 145 | 145 | 139.55 | 51 |
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
