Hot Features
プレミアム
Chubb Ltd (C1BL34)
BOV
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 | 27.27 | 7.07209543568 | 385.6 | 412.87 | 385.6 | 2857 | 396.86874475 | DR |
| 4 | -1.75 | -0.422073223675 | 414.62 | 432 | 382.53 | 1186 | 400.98665543 | DR |
| 12 | -5.09 | -1.21781988707 | 417.96 | 440.44 | 382.53 | 644 | 407.34160844 | DR |
| 26 | 50.71 | 14.00209852 | 362.16 | 440.44 | 362.16 | 530 | 404.37505783 | DR |
| 52 | 111.97 | 37.2116982386 | 300.9 | 440.44 | 300.6 | 431 | 393.00327767 | DR |
| 156 | 159.27 | 62.8036277603 | 253.6 | 440.44 | 202.42 | 255 | 367.62890749 | DR |
| 260 | 260.07 | 170.202879581 | 152.8 | 440.44 | 152.8 | 255 | 332.19250807 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 412.87 | 1.49 | 0.36 | 412.87 | 412.87 | 412.87 | 1 |
| 1737062940 | 411.38 | 21 | 5.38 | 402 | 411.38 | 402 | 7 |
| 1736976540 | 390.38 | -7.97 | -2.00 | 390.38 | 390.38 | 390.38 | 2 |
| 1736890140 | 398.35 | 0.21 | 0.05 | 397.6 | 398.75 | 396.7 | 11151 |
| 1736803740 | 398.14 | 7.86 | 2.01 | 394.01 | 398.4 | 394.01 | 506 |
| 1736544540 | 390.28 | -18.49 | -4.52 | 385.6 | 395 | 385.6 | 2618 |
| 1736458140 | 408.77 | 0 | 0.00 | 408.77 | 408.77 | 408.77 | 0 |
| 1736371740 | 408.77 | -1.64 | -0.40 | 408.77 | 408.77 | 408.77 | 3 |
| 1736285400 | 410.41 | -0.59 | -0.14 | 405.77 | 412.87 | 382.53 | 373 |
| 1736198940 | 411 | -8.09 | -1.93 | 417.9 | 417.9 | 411 | 15 |
| 1735939740 | 419.09 | -12.91 | -2.99 | 420 | 420 | 419.09 | 103 |
| 1735853400 | 432 | 0 | 0.00 | 432 | 432 | 432 | 0 |
| 1735594200 | 432 | 1.8 | 0.42 | 432 | 432 | 432 | 3 |
| 1735334940 | 430.2 | 0 | 0.00 | 430.2 | 430.2 | 430.2 | 7 |
| 1735248540 | 430.2 | 3.9 | 0.91 | 420 | 430.2 | 420 | 1803 |
| 1734989340 | 426.3 | 11.68 | 2.82 | 424.2 | 426.3 | 424.2 | 8 |
| 1734730200 | 414.62 | -6.35 | -1.51 | 414.62 | 415.8 | 414.62 | 7 |
| 1734643800 | 420.97 | -7.85 | -1.83 | 420.97 | 420.97 | 420.97 | 1 |
| 1734557400 | 428.82 | 7.32 | 1.74 | 428.4 | 432.18 | 428.4 | 1161 |
| 1734470940 | 421.5 | 0 | 0.00 | 421.5 | 421.5 | 421.5 | 0 |
| 1734384540 | 421.5 | 3.5 | 0.84 | 421.5 | 421.5 | 421.5 | 20 |
| 1734125340 | 418 | 1 | 0.24 | 414.97 | 421.48 | 414.97 | 31 |
| 1734038940 | 417 | 0 | 0.00 | 417 | 417 | 417 | 0 |
| 1733952540 | 417 | 0 | 0.00 | 417 | 417 | 417 | 0 |
| 1733866140 | 417 | -4.83 | -1.15 | 416.68 | 417 | 416.68 | 50 |
| 1733779740 | 421.83 | -9.03 | -2.10 | 423.98 | 424.41 | 421.83 | 406 |
| 1733520600 | 430.86 | 1.16 | 0.27 | 431.29 | 431.29 | 430.86 | 2 |
| 1733434200 | 429.7 | 0.98 | 0.23 | 425.7 | 430 | 423.55 | 53 |
| 1733347800 | 428.72 | -8.2 | -1.88 | 431.72 | 431.72 | 428.72 | 1970 |
| 1733261340 | 436.92 | -1.68 | -0.38 | 437.8 | 437.8 | 436.92 | 6 |
| 1733174940 | 438.6 | 3.09 | 0.71 | 438.6 | 438.6 | 438.6 | 16 |
| 1732915740 | 435.51 | 5.85 | 1.36 | 438.68 | 440.44 | 431.68 | 464 |
| 1732829400 | 429.66 | 0 | 0.00 | 429.66 | 429.66 | 429.66 | 0 |
| 1732743000 | 429.66 | 14.66 | 3.53 | 427.56 | 429.66 | 427.56 | 4 |
| 1732656600 | 415 | 1.69 | 0.41 | 415 | 415 | 415 | 35 |
| 1732570140 | 413.31 | 0.03 | 0.01 | 394.69 | 414.51 | 394.69 | 92 |
| 1732311000 | 413.28 | 0 | 0.00 | 413.28 | 413.28 | 413.28 | 0 |
| 1732224600 | 413.28 | 0 | 0.00 | 413.28 | 413.28 | 413.28 | 0 |
| 1732051800 | 413.28 | 1.68 | 0.41 | 413.28 | 413.28 | 413.28 | 17 |
| 1731965340 | 411.6 | -3.4 | -0.82 | 411.6 | 411.6 | 411.6 | 8 |
| 1731619800 | 415 | 5 | 1.22 | 415.74 | 415.74 | 415 | 2 |
| 1731533340 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731446940 | 410 | -2 | -0.49 | 410 | 410 | 410 | 2 |
| 1731360540 | 412 | 6.4 | 1.58 | 413.06 | 413.06 | 412 | 101 |
| 1731101400 | 405.6 | 8 | 2.01 | 406.8 | 406.8 | 405.6 | 201 |
| 1731014940 | 397.6 | 2.4 | 0.61 | 396.4 | 397.6 | 396.4 | 210 |
| 1730928600 | 395.2 | -2.4 | -0.60 | 400.8 | 400.8 | 393.2 | 13 |
| 1730842200 | 397.6 | -5.4 | -1.34 | 399.7 | 399.7 | 397.6 | 52 |
| 1730755800 | 403 | -7 | -1.71 | 403 | 403 | 403 | 1 |
| 1730496600 | 410 | 0.16 | 0.04 | 413.69 | 413.69 | 410 | 4801 |
| 1730410200 | 409.84 | 0.84 | 0.21 | 409.84 | 409.84 | 409.84 | 1 |
| 1730323800 | 409 | -6.74 | -1.62 | 409.1 | 409.1 | 409 | 2428 |
| 1730237340 | 415.74 | 2.57 | 0.62 | 415.74 | 415.74 | 415.74 | 5 |
| 1730151000 | 413.17 | 0.31 | 0.08 | 413.17 | 413.17 | 413.17 | 200 |
| 1729891800 | 412.86 | -6.72 | -1.60 | 417.96 | 417.96 | 412.86 | 7 |
| 1729805400 | 419.58 | -2.1 | -0.50 | 420.84 | 420.84 | 419.58 | 25 |
| 1729719000 | 421.68 | -1.26 | -0.30 | 421 | 421.68 | 421 | 11 |
| 1729632600 | 422.94 | -10.93 | -2.52 | 422.94 | 422.94 | 422.94 | 1 |
| 1729546140 | 433.87 | 4.72 | 1.10 | 433.87 | 433.87 | 433.87 | 1 |
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
