Hot Features
プレミアム
Lilly Drn (LILY34)
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 | -12.04 | -7.68347160179 | 156.7 | 158.25 | 136.43 | 44188 | 141.85249781 | DR |
| 4 | -26.91 | -15.6845602378 | 171.57 | 174.5 | 136.43 | 35811 | 156.20858289 | DR |
| 12 | -32.93 | -18.5427107382 | 177.59 | 181.98 | 136.43 | 23246 | 164.39046965 | DR |
| 26 | 10.37 | 7.72209397572 | 134.29 | 181.98 | 133.52 | 20954 | 162.7557118 | DR |
| 52 | 47.7 | 49.1955445545 | 96.96 | 181.98 | 91.08 | 15824 | 149.38282189 | DR |
| 156 | 95.80024028 | 196.071861239 | 48.85975972 | 181.98 | 39.6003614 | 9046 | 117.70361189 | DR |
| 260 | 128.56544343 | 798.813206632 | 16.09455657 | 181.98 | 16.09455657 | 6359 | 114.85107487 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 144.66 | 4.75 | 3.40 | 145 | 146.58 | 142.59 | 30225 |
| 1732051800 | 139.91 | 0.11 | 0.08 | 139.8 | 140.41999 | 137.19999 | 33509 |
| 1731965340 | 139.8 | -12.03 | -7.92 | 144 | 144 | 136.43 | 76744 |
| 1731619800 | 151.83 | -4.87 | -3.11 | 156.69999 | 158.25 | 151.47999 | 22311 |
| 1731533400 | 156.69999 | -0.64 | -0.41 | 157.16999 | 159.99 | 156.19999 | 38467 |
| 1731446940 | 157.34 | -2.27 | -1.42 | 161.91 | 161.91 | 156.33 | 11046 |
| 1731360540 | 159.61 | 0.3 | 0.19 | 160.91 | 163.03 | 159.31 | 11111 |
| 1731101400 | 159.31 | 7.41 | 4.88 | 152 | 162.58 | 152 | 52999 |
| 1731014940 | 151.9 | 4.9 | 3.33 | 147 | 151.9 | 146.28 | 48860 |
| 1730928600 | 147 | -7 | -4.55 | 157 | 158.47999 | 145.53 | 31500 |
| 1730842200 | 154 | -1.68 | -1.08 | 157.24 | 157.24 | 153.01 | 8520 |
| 1730755800 | 155.68 | -4.24 | -2.65 | 158.1 | 158.1 | 153.8 | 16538 |
| 1730496600 | 159.91999 | -0.08 | -0.05 | 160.97 | 161.28 | 158.57 | 27230 |
| 1730410200 | 160 | -2.08 | -1.28 | 161.4 | 164.71 | 158.88 | 25224 |
| 1730323800 | 162.08 | -12.17 | -6.98 | 155.91999 | 165.54 | 148.47999 | 178945 |
| 1730237340 | 174.25 | 3.57 | 2.09 | 172.55 | 174.5 | 170.68 | 27528 |
| 1730151000 | 170.68 | -0.06 | -0.04 | 168.84 | 170.73 | 168.84 | 8725 |
| 1729891800 | 170.74 | 2.59 | 1.54 | 170.07 | 170.79 | 169.47 | 9597 |
| 1729805400 | 168.15 | -2.98 | -1.74 | 171.57 | 174.12 | 167.47999 | 15740 |
| 1729719000 | 171.13 | -1.37 | -0.79 | 172.5 | 172.89 | 169.51 | 9611 |
| 1729632600 | 172.5 | 0.6 | 0.35 | 171.9 | 173.4 | 170.85 | 95602 |
| 1729546140 | 171.9 | -3.11 | -1.78 | 174.76 | 175.66 | 171.9 | 65834 |
| 1729287000 | 175.01 | 2.15 | 1.24 | 173.39 | 175.01 | 171.33 | 6060 |
| 1729200540 | 172.86 | -1.35 | -0.77 | 174.23 | 176.32 | 172.86 | 12651 |
| 1729114140 | 174.21 | 2.06 | 1.20 | 172.95 | 174.21 | 170.1 | 11640 |
| 1729027740 | 172.15 | -2.27 | -1.30 | 174.99 | 175 | 170.87 | 11094 |
| 1728941340 | 174.42 | 0.21 | 0.12 | 175.11 | 175.95 | 172.62 | 25434 |
| 1728682200 | 174.21 | 5.01 | 2.96 | 169.6 | 174.97 | 169.6 | 94892 |
| 1728595740 | 169.2 | -2.32 | -1.35 | 172 | 172 | 168.35 | 4598 |
| 1728509400 | 171.52 | 2.56 | 1.52 | 169.61 | 171.65 | 169.61 | 14744 |
| 1728422940 | 168.96 | 4.23 | 2.57 | 165.3 | 169.99 | 165.21 | 12080 |
| 1728336600 | 164.72999 | 4.08 | 2.54 | 162.09 | 165.69 | 161.01 | 6265 |
| 1728077400 | 160.65 | 0.14 | 0.09 | 161 | 162.11 | 159.75 | 4645 |
| 1727991000 | 160.51 | -0.77 | -0.48 | 162.08 | 162.96 | 160.51 | 2560 |
| 1727904540 | 161.28 | 1.18 | 0.74 | 160 | 162 | 159.04 | 2290 |
| 1727818200 | 160.1 | -0.06 | -0.04 | 160.79 | 163.75 | 159.21 | 15224 |
| 1727731800 | 160.16 | 0.79 | 0.50 | 158.47 | 160.79 | 155.85 | 11779 |
| 1727472600 | 159.37 | -5.02 | -3.05 | 163.76 | 163.76 | 159 | 5033 |
| 1727386140 | 164.38999 | -4.25 | -2.52 | 167.95 | 167.95 | 164.24 | 19227 |
| 1727299740 | 168.64 | 1.19 | 0.71 | 168.64 | 170.96 | 168.3 | 2562 |
| 1727213400 | 167.44999 | -2.35 | -1.38 | 170.99 | 170.99 | 165.58 | 5146 |
| 1727127000 | 169.8 | -0.22 | -0.13 | 170.81 | 171.52 | 168.14 | 5311 |
| 1726867800 | 170.02 | 5.01 | 3.04 | 166.43 | 171.5 | 166.43 | 7808 |
| 1726781400 | 165.01 | 0.21 | 0.13 | 165.1 | 165.96 | 163.05 | 3235 |
| 1726695000 | 164.8 | -1.27 | -0.76 | 166.4 | 166.49 | 164.02 | 6695 |
| 1726608600 | 166.07 | -2.24 | -1.33 | 170 | 170.16 | 164.9 | 15262 |
| 1726522200 | 168.31 | -2.98 | -1.74 | 172 | 172.03 | 168.31 | 12660 |
| 1726263000 | 171.29 | -3.15 | -1.81 | 174.44 | 175.86 | 171.26 | 5192 |
| 1726176540 | 174.44 | 0.95 | 0.55 | 174.15 | 176.08 | 173.49 | 5744 |
| 1726090140 | 173.49 | 3.66 | 2.16 | 170.66 | 173.49 | 168.99 | 6180 |
| 1726003740 | 169.83 | 1.02 | 0.60 | 170 | 170.99 | 168.3 | 4178 |
| 1725917400 | 168.81 | 0 | 0.00 | 168.81 | 171.36 | 167.29 | 7834 |
| 1725658200 | 168.81 | -0.93 | -0.55 | 168.7 | 171.19 | 166.43 | 25595 |
| 1725571800 | 169.74 | -8.57 | -4.81 | 177.03 | 177.11 | 168.59 | 49971 |
| 1725485400 | 178.31 | -1.33 | -0.74 | 178.83 | 179.45 | 176.7 | 7719 |
| 1725399000 | 179.64 | 3.08 | 1.74 | 178.92 | 181.98 | 177.85 | 74552 |
| 1725312600 | 176.56 | -2.64 | -1.47 | 179.2 | 181.51 | 176.01 | 5803 |
| 1725053400 | 179.2 | 3.3 | 1.88 | 177.27 | 179.64 | 176.04 | 14529 |
| 1724967000 | 175.9 | 0.3 | 0.17 | 177.59 | 179.6 | 175.04 | 6436 |
| 1724880600 | 175.6 | 0.46 | 0.26 | 174.14 | 176.56 | 174.14 | 6774 |
| 1724794140 | 175.14 | 0.72 | 0.41 | 173 | 177.98 | 172.38 | 10007 |
| 1724707740 | 174.42 | -0.58 | -0.33 | 174.81 | 175.33 | 172.88 | 13773 |
| 1724448600 | 175 | -2.48 | -1.40 | 178.45 | 178.74 | 172.71 | 16642 |
| 1724362140 | 177.48 | 3.73 | 2.15 | 175.9 | 180.03 | 175.9 | 27676 |
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
