Hot Features
プレミアム
Mastercard Incorporated (MSCD34)
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 | 1.1 | 1.05162523901 | 104.6 | 107.97 | 102.21 | 9894 | 105.74959288 | DR |
| 4 | 7.71 | 7.86814981121 | 97.99 | 107.97 | 97.07 | 10420 | 103.14978149 | DR |
| 12 | 19.53 | 22.6645004062 | 86.17 | 107.97 | 85.92 | 7837 | 97.66437677 | DR |
| 26 | 25.7 | 32.125 | 80 | 107.97 | 74.84 | 8640 | 88.71920831 | DR |
| 52 | 37.37 | 54.690472706 | 68.33 | 107.97 | 65.38 | 8337 | 82.41131901 | DR |
| 156 | 40.7 | 62.6153846154 | 65 | 107.97 | 47.66 | 15135 | 63.08878014 | DR |
| 260 | -1115.83 | -91.3469173905 | 1221.53 | 1992 | 1 | 16724 | 83.35561283 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 105.7 | 1.93 | 1.86 | 104.11 | 105.7 | 103.89 | 4819 |
| 1734730200 | 103.77 | -0.63 | -0.60 | 104.4 | 104.52 | 102.21 | 5139 |
| 1734643800 | 104.4 | -3.57 | -3.31 | 107.96 | 107.96 | 103.4 | 8241 |
| 1734557400 | 107.97 | 1.98 | 1.87 | 105.89 | 107.97 | 105.11 | 14425 |
| 1734470940 | 105.99 | 1.19 | 1.14 | 104.8 | 105.99 | 103.41 | 8267 |
| 1734384540 | 104.8 | 0.53 | 0.51 | 104.6 | 104.8 | 102.92 | 13397 |
| 1734125340 | 104.27 | 0.01 | 0.01 | 103.76 | 104.27 | 103.09 | 1808 |
| 1734039000 | 104.26 | -0.52 | -0.50 | 102.87 | 104.26 | 101.5 | 6446 |
| 1733952540 | 104.78 | 0.68 | 0.65 | 104.78 | 104.78 | 102.37 | 1666 |
| 1733866140 | 104.1 | -0.7 | -0.67 | 104.8 | 104.8 | 101.5 | 1907 |
| 1733779740 | 104.8 | 0.7 | 0.67 | 104.1 | 104.8 | 102.3 | 3138 |
| 1733520600 | 104.1 | 2.5 | 2.46 | 101.6 | 104.28 | 101.53 | 5295 |
| 1733434200 | 101.6 | 0.31 | 0.31 | 101.29 | 101.96 | 100.43 | 4692 |
| 1733347800 | 101.29 | -2.05 | -1.98 | 101.77 | 102.95 | 100.88 | 7480 |
| 1733261340 | 103.34 | -0.78 | -0.75 | 104.55 | 104.84 | 102.6 | 28823 |
| 1733174940 | 104.12 | 0.71 | 0.69 | 104.43 | 104.53 | 102.76 | 32285 |
| 1732915740 | 103.41 | -0.59 | -0.57 | 104 | 105 | 102.13 | 25354 |
| 1732829400 | 104 | 4 | 4.00 | 101.01 | 104 | 100 | 933 |
| 1732743000 | 100 | 0.96 | 0.97 | 100.05 | 101.72 | 99.04 | 7328 |
| 1732656600 | 99.04 | 0.74 | 0.75 | 99.29 | 99.52 | 98.21 | 2281 |
| 1732570140 | 98.3 | 1.04 | 1.07 | 97.99 | 98.48 | 97.07 | 29504 |
| 1732310940 | 97.26 | 0.76 | 0.79 | 96.96 | 97.8 | 96.52 | 6472 |
| 1732224600 | 96.5 | -0.1 | -0.10 | 96.51 | 97.3 | 96.28 | 3860 |
| 1732051800 | 96.6 | -3.02 | -3.03 | 99.49 | 99.49 | 96.23 | 6803 |
| 1731965340 | 99.62 | 2.26 | 2.32 | 97.64 | 99.62 | 96.1 | 14971 |
| 1731619800 | 97.36 | -0.24 | -0.25 | 98.58 | 98.58 | 96.67 | 1725 |
| 1731533400 | 97.6 | -0.76 | -0.77 | 97.99 | 99.8 | 96.87 | 6180 |
| 1731446940 | 98.36 | -2.26 | -2.25 | 100.62 | 100.62 | 98.1 | 2997 |
| 1731360540 | 100.62 | 3.38 | 3.48 | 98.68 | 100.62 | 98.3 | 13879 |
| 1731101400 | 97.24 | 2.04 | 2.14 | 95.2 | 98.52 | 95.2 | 2870 |
| 1731014940 | 95.2 | -0.08 | -0.08 | 95.15 | 95.75 | 94.5 | 1111 |
| 1730928600 | 95.28 | 1.85 | 1.98 | 93.6 | 98 | 93.6 | 4743 |
| 1730842200 | 93.43 | -0.85 | -0.90 | 93.48 | 94.88 | 93.37 | 4184 |
| 1730755800 | 94.28 | -2.69 | -2.77 | 97.18 | 97.18 | 93.62 | 12962 |
| 1730496600 | 96.97 | 3.37 | 3.60 | 94.54 | 96.97 | 93.6 | 6918 |
| 1730410200 | 93.6 | -1.8 | -1.89 | 96.92 | 97.96 | 93.12 | 13359 |
| 1730323800 | 95.4 | 0.35 | 0.37 | 95.05 | 96.08 | 95 | 1038 |
| 1730237340 | 95.05 | 1.75 | 1.88 | 93.32 | 95.05 | 93.32 | 1486 |
| 1730151000 | 93.3 | -0.4 | -0.43 | 93.37 | 93.9 | 93.16 | 3262 |
| 1729891800 | 93.7 | 0.1 | 0.11 | 94.28 | 94.56 | 93.06 | 10879 |
| 1729805400 | 93.6 | -0.76 | -0.81 | 94.48 | 94.48 | 93.51 | 405 |
| 1729719000 | 94.36 | -0.08 | -0.08 | 94.85 | 95.04 | 94.23 | 7964 |
| 1729632600 | 94.44 | -0.61 | -0.64 | 94.94 | 94.94 | 93.69 | 379 |
| 1729546140 | 95.05 | 0.17 | 0.18 | 95.83 | 95.83 | 94.44 | 11941 |
| 1729287000 | 94.88 | 1.24 | 1.32 | 94.58 | 95.04 | 93.48 | 1564 |
| 1729200540 | 93.64 | 0.08 | 0.09 | 94.15 | 94.47 | 93.64 | 1808 |
| 1729114140 | 93.56 | 0.69 | 0.74 | 93.8 | 94.12 | 92.9 | 9243 |
| 1729027740 | 92.87 | 1.7 | 1.86 | 91.96 | 92.89 | 91.92 | 1067 |
| 1728941340 | 91.17 | 0.97 | 1.08 | 90.77 | 91.96 | 90.77 | 2254 |
| 1728682200 | 90.2 | 0.74 | 0.83 | 89.46 | 91.28 | 89.46 | 1489 |
| 1728595740 | 89.46 | -0.18 | -0.20 | 89.56 | 90.24 | 89.32 | 19381 |
| 1728509400 | 89.64 | 0.36 | 0.40 | 89.55 | 90.36 | 88.85 | 4111 |
| 1728422940 | 89.28 | 2.61 | 3.01 | 87 | 89.28 | 87 | 5183 |
| 1728336600 | 86.67 | 0.29 | 0.34 | 86.38 | 87.69 | 86.38 | 8227 |
| 1728077400 | 86.38 | -0.66 | -0.76 | 88.05 | 88.28 | 86.38 | 13031 |
| 1727991000 | 87.04 | -0.03 | -0.03 | 87.6 | 88 | 86.77 | 1047 |
| 1727904540 | 87.07 | -0.09 | -0.10 | 86.63 | 87.08 | 85.92 | 4040 |
| 1727818200 | 87.16 | -1.83 | -2.06 | 87.16 | 87.68 | 86.56 | 24060 |
| 1727731800 | 88.99 | 2.55 | 2.95 | 86.17 | 88.99 | 86.13 | 9259 |
| 1727472600 | 86.44 | -0.27 | -0.31 | 86.75 | 87.03 | 86.17 | 779 |
| 1727386140 | 86.71 | 0.25 | 0.29 | 86.12 | 86.71 | 86.01 | 11790 |
| 1727299740 | 86.46 | 0.33 | 0.38 | 86.42 | 86.46 | 85.47 | 4470 |
| 1727213400 | 86.13 | -2.67 | -3.01 | 88.21 | 88.21 | 85.4 | 35925 |
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
