Hot Features
プレミアム
3M Co (MMMC34)
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 | 19.43 | 9.6661857619 | 201.01 | 225 | 201.01 | 511 | 210.29978865 | DR |
| 4 | 21.89 | 11.0249307479 | 198.55 | 225 | 192 | 722 | 202.0957861 | DR |
| 12 | 31.45 | 16.6410921213 | 188.99 | 225 | 181.45 | 695 | 196.60262675 | DR |
| 26 | 74.94 | 51.5051546392 | 145.5 | 225 | 142.4 | 1163 | 187.32277102 | DR |
| 52 | 86.96 | 65.1483368295 | 133.48 | 225 | 111.9 | 1228 | 154.34959546 | DR |
| 156 | -17.08 | -7.19097339171 | 237.52 | 241.67 | 107.4 | 1664 | 147.65418538 | DR |
| 260 | 31.54 | 16.6966649021 | 188.9 | 285.2 | 107.4 | 1504 | 174.84369029 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737408600 | 213.51 | -0.54 | -0.25 | 214 | 214.69 | 212.25 | 33 |
| 1737149400 | 214.05 | 3.69 | 1.75 | 210.9 | 214.1 | 210.9 | 953 |
| 1737062940 | 210.36 | 3.71 | 1.80 | 206.9 | 210.37 | 205.56 | 393 |
| 1736976540 | 206.65 | -0.54 | -0.26 | 207.82 | 209.03 | 206.65 | 86 |
| 1736890140 | 207.19 | 2.85 | 1.39 | 201.01 | 208.1 | 201.01 | 1090 |
| 1736803740 | 204.34 | 5.15 | 2.59 | 200 | 204.34 | 198.17 | 268 |
| 1736544540 | 199.19 | 7.19 | 3.74 | 200.44 | 204.68 | 199.19 | 1129 |
| 1736458140 | 192 | -11.96 | -5.86 | 206 | 206 | 192 | 664 |
| 1736371740 | 203.96 | 3.02 | 1.50 | 202.91 | 205.37 | 200.71 | 161 |
| 1736285400 | 200.94 | 1.74 | 0.87 | 195 | 202.99 | 195 | 1895 |
| 1736198940 | 199.2 | -1.97 | -0.98 | 200.1 | 200.35 | 198.55 | 763 |
| 1735939740 | 201.17 | 1.82 | 0.91 | 199.35 | 201.94 | 198.9 | 839 |
| 1735853400 | 199.35 | -1.23 | -0.61 | 197.5 | 203.5 | 197 | 1788 |
| 1735594200 | 200.58 | -0.58 | -0.29 | 201.16 | 201.61 | 197.82 | 1079 |
| 1735334940 | 201.16 | -1.06 | -0.52 | 202.64 | 203.23 | 201.05 | 197 |
| 1735248540 | 202.22 | 3.33 | 1.67 | 198.55 | 202.22 | 198.55 | 219 |
| 1734989340 | 198.89 | 2.69 | 1.37 | 196.2 | 199.89 | 196.2 | 152 |
| 1734730200 | 196.2 | 0.09 | 0.05 | 193 | 198.25 | 191.49 | 1783 |
| 1734643800 | 196.11 | -1.46 | -0.74 | 197 | 197 | 193 | 218 |
| 1734557400 | 197.57 | 1.92 | 0.98 | 193 | 200.4 | 193 | 344 |
| 1734470940 | 195.65 | -2.48 | -1.25 | 198.36 | 199 | 195.2 | 269 |
| 1734384540 | 198.13 | -0.86 | -0.43 | 196.04 | 198.13 | 195.5 | 209 |
| 1734125340 | 198.99 | 3.19 | 1.63 | 197.76 | 198.99 | 194.6 | 204 |
| 1734039000 | 195.8 | 1.58 | 0.81 | 192.24 | 195.97 | 191.16 | 474 |
| 1733952540 | 194.22 | -3.07 | -1.56 | 195.78 | 196.57 | 193.96 | 135 |
| 1733866140 | 197.29 | -2.29 | -1.15 | 199.58 | 199.58 | 193.35 | 2129 |
| 1733779740 | 199.58 | -1.87 | -0.93 | 201.19 | 202.54 | 199.58 | 365 |
| 1733520600 | 201.45 | 1.6 | 0.80 | 201.85 | 201.85 | 199.56 | 738 |
| 1733434200 | 199.85 | -2.12 | -1.05 | 195.66 | 202.38 | 194.42 | 1322 |
| 1733347800 | 201.97 | 1.97 | 0.98 | 200 | 201.97 | 195 | 1599 |
| 1733261340 | 200 | -2.99 | -1.47 | 202.99 | 202.99 | 198.44 | 570 |
| 1733174940 | 202.99 | 2.98 | 1.49 | 200.02 | 203.11 | 200.02 | 1430 |
| 1732915740 | 200.01 | 2.41 | 1.22 | 198.64 | 203.03 | 198.36 | 1153 |
| 1732829400 | 197.6 | 0.02 | 0.01 | 199 | 200 | 195.5 | 197 |
| 1732743000 | 197.58 | 3.58 | 1.85 | 190.12 | 197.58 | 190.12 | 1178 |
| 1732656600 | 194 | 6.28 | 3.35 | 189.6 | 194 | 188.3 | 444 |
| 1732570140 | 187.72 | 0.95 | 0.51 | 187.51 | 187.72 | 185.74 | 163 |
| 1732310940 | 186.77 | 0.46 | 0.25 | 186.31 | 186.77 | 183.98 | 52 |
| 1732224600 | 186.31 | 1.82 | 0.99 | 184.49 | 186.66 | 184.15 | 690 |
| 1732051800 | 184.49 | -2.33 | -1.25 | 186.38 | 186.38 | 184.49 | 661 |
| 1731965340 | 186.82 | -4.97 | -2.59 | 190 | 190 | 185.21 | 45 |
| 1731619800 | 191.79 | 2.27 | 1.20 | 190.97 | 192.34 | 190.01 | 109 |
| 1731533400 | 189.52 | 2.75 | 1.47 | 193 | 193 | 189.23 | 885 |
| 1731446940 | 186.77 | -5.05 | -2.63 | 191.82 | 195.17 | 185.86 | 74 |
| 1731360540 | 191.82 | 0.11 | 0.06 | 191.72 | 196.38 | 191.72 | 275 |
| 1731101400 | 191.71 | 3.01 | 1.60 | 188.7 | 195.12 | 186.68 | 639 |
| 1731014940 | 188.7 | -1.57 | -0.83 | 192 | 192 | 187.91 | 2416 |
| 1730928600 | 190.27 | 2.28 | 1.21 | 188 | 190.27 | 186.72 | 1773 |
| 1730842200 | 187.99 | 4.99 | 2.73 | 182.98 | 187.99 | 181.45 | 556 |
| 1730755800 | 183 | -3.96 | -2.12 | 185 | 185.82 | 181.83 | 691 |
| 1730496600 | 186.96 | 1.21 | 0.65 | 187.61 | 187.61 | 185.33 | 109 |
| 1730410200 | 185.75 | 2.25 | 1.23 | 183.96 | 186.52 | 183.96 | 917 |
| 1730323800 | 183.5 | -3.3 | -1.77 | 187.53 | 187.66 | 183.35 | 820 |
| 1730237340 | 186.8 | -0.2 | -0.11 | 188.99 | 188.99 | 184.01 | 169 |
| 1730151000 | 187 | 8.02 | 4.48 | 179.51 | 187.99 | 177.5 | 3062 |
| 1729891800 | 178.98 | -0.48 | -0.27 | 181.1 | 181.44 | 178.2 | 214 |
| 1729805400 | 179.46 | -2.38 | -1.31 | 183.24 | 183.78 | 179.1 | 1423 |
| 1729719000 | 181.84 | -6.64 | -3.52 | 189.05 | 189.05 | 180.1 | 5514 |
| 1729632600 | 188.48 | -3.05 | -1.59 | 201.5 | 201.5 | 186.86 | 8768 |
| 1729546140 | 191.53 | -0.86 | -0.45 | 190.58 | 193.94 | 190.55 | 13351 |
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
