Hot Features
プレミアム
PayPal Holdings Inc (PYPL34)
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 | -0.02 | -0.0793965859468 | 25.19 | 25.19 | 23.95 | 115315 | 24.05226399 | DR |
| 4 | 1.58 | 6.69775328529 | 23.59 | 25.5 | 22.13 | 43300 | 24.14020068 | DR |
| 12 | 4.49 | 21.7117988395 | 20.68 | 25.5 | 18.93 | 43047 | 22.07479107 | DR |
| 26 | 8.77 | 53.4756097561 | 16.4 | 25.5 | 15.61 | 35504 | 20.08254661 | DR |
| 52 | 11.56 | 84.9375459221 | 13.61 | 25.5 | 13.6 | 50913 | 17.11786274 | DR |
| 156 | -28.96 | -53.500831332 | 54.13 | 56.15 | 12.53 | 96463 | 24.25885962 | DR |
| 260 | -204.83 | -89.0565217391 | 230 | 604.1 | 12.53 | 71833 | 31.86980656 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 25.17 | 0.49 | 1.99 | 24.79 | 25.18 | 24.57 | 30518 |
| 1732224600 | 24.68 | 0.41 | 1.69 | 24.19 | 24.89 | 24.19 | 12385 |
| 1732051800 | 24.27 | 0.25 | 1.04 | 24.11 | 24.27 | 23.95 | 11950 |
| 1731965340 | 24.02 | -1.17 | -4.64 | 25.19 | 25.19 | 24.02 | 321611 |
| 1731619800 | 25.19 | 0.12 | 0.48 | 25.35 | 25.42 | 24.74 | 32186 |
| 1731533400 | 25.07 | 0.51 | 2.08 | 24.69 | 25.5 | 24.67 | 87255 |
| 1731446940 | 24.56 | -0.88 | -3.46 | 25.33 | 25.33 | 24.56 | 54209 |
| 1731360540 | 25.44 | 1.82 | 7.71 | 24.41 | 25.44 | 24.17 | 52859 |
| 1731101400 | 23.62 | 0.61 | 2.65 | 23.45 | 23.94 | 23.28 | 21117 |
| 1731014940 | 23.01 | -0.11 | -0.48 | 23.12 | 23.45 | 22.96 | 5542 |
| 1730928600 | 23.12 | 0.42 | 1.85 | 23.17 | 23.6 | 22.96 | 20359 |
| 1730842200 | 22.7 | 0.21 | 0.93 | 22.49 | 22.96 | 22.18 | 6485 |
| 1730755800 | 22.49 | -0.31 | -1.36 | 22.8 | 22.8 | 22.22 | 2837 |
| 1730496600 | 22.8 | -0.14 | -0.61 | 22.81 | 22.81 | 22.2 | 34824 |
| 1730410200 | 22.94 | 0.09 | 0.39 | 22.58 | 23.1 | 22.57 | 16835 |
| 1730323800 | 22.85 | -0.15 | -0.65 | 23.05 | 23.1 | 22.55 | 11478 |
| 1730237340 | 23 | -1.28 | -5.27 | 23.79 | 23.79 | 22.13 | 29995 |
| 1730151000 | 24.28 | 0.83 | 3.54 | 23.5 | 24.28 | 23.43 | 38108 |
| 1729891800 | 23.45 | 0.39 | 1.69 | 23.59 | 23.59 | 23.26 | 19359 |
| 1729805400 | 23.06 | -0.02 | -0.09 | 22.61 | 23.54 | 22.61 | 15794 |
| 1729719000 | 23.08 | 0.03 | 0.13 | 23.08 | 23.32 | 22.9 | 117727 |
| 1729632600 | 23.05 | -0.33 | -1.41 | 22.92 | 23.22 | 22.89 | 4019 |
| 1729546140 | 23.38 | -0.22 | -0.93 | 23.05 | 23.38 | 22.9 | 42862 |
| 1729287000 | 23.6 | 1.04 | 4.61 | 22.56 | 23.69 | 22.43 | 48781 |
| 1729200540 | 22.56 | -0.38 | -1.66 | 22.94 | 23.05 | 22.29 | 1676 |
| 1729114140 | 22.94 | 0.44 | 1.96 | 22.75 | 22.94 | 22.58 | 16569 |
| 1729027740 | 22.5 | -0.19 | -0.84 | 22.7 | 22.84 | 22.28 | 51684 |
| 1728941340 | 22.69 | -0.4 | -1.73 | 22.85 | 22.85 | 22.46 | 33620 |
| 1728682200 | 23.09 | 0.96 | 4.34 | 22.32 | 23.1 | 22.32 | 65027 |
| 1728595740 | 22.13 | -0.59 | -2.60 | 22.72 | 22.72 | 22 | 95474 |
| 1728509400 | 22.72 | 0.26 | 1.16 | 22.58 | 22.9 | 22.49 | 12201 |
| 1728422940 | 22.46 | 0.5 | 2.28 | 22.16 | 22.48 | 22 | 4817 |
| 1728336600 | 21.96 | 0.37 | 1.71 | 21.57 | 22.06 | 21.5 | 5957 |
| 1728077400 | 21.59 | 0.53 | 2.52 | 21.19 | 21.69 | 21.19 | 4613 |
| 1727991000 | 21.06 | 0.04 | 0.19 | 21.02 | 21.15 | 20.9 | 2867 |
| 1727904540 | 21.02 | -0.07 | -0.33 | 20.85 | 21.09 | 20.75 | 14946 |
| 1727818200 | 21.09 | -0.09 | -0.42 | 21.19 | 21.37 | 20.85 | 35629 |
| 1727731800 | 21.18 | 0.03 | 0.14 | 21.15 | 21.48 | 21.02 | 5486 |
| 1727472600 | 21.15 | -0.7 | -3.20 | 21.95 | 22.17 | 21.15 | 19368 |
| 1727386140 | 21.85 | 0.48 | 2.25 | 21.37 | 21.94 | 21.36 | 67838 |
| 1727299740 | 21.37 | 0.05 | 0.23 | 21.35 | 21.54 | 21.18 | 1208 |
| 1727213400 | 21.32 | -0.11 | -0.51 | 21.65 | 21.65 | 21.17 | 77172 |
| 1727127000 | 21.43 | 0.24 | 1.13 | 21.2 | 21.84 | 21.2 | 17484 |
| 1726867800 | 21.19 | 0.25 | 1.19 | 21 | 21.21 | 20.78 | 14492 |
| 1726781400 | 20.94 | 1 | 5.02 | 20.4 | 21.22 | 20.27 | 52024 |
| 1726695000 | 19.94 | 0.42 | 2.15 | 19.12 | 20.07 | 19 | 6847 |
| 1726608600 | 19.52 | -0.08 | -0.41 | 19.71 | 19.88 | 19.52 | 5434 |
| 1726522200 | 19.6 | 0.03 | 0.15 | 19.37 | 19.64 | 19.36 | 98876 |
| 1726263000 | 19.57 | -0.24 | -1.21 | 19.79 | 19.8 | 19.45 | 3966 |
| 1726176540 | 19.81 | 0.34 | 1.75 | 19.6 | 19.81 | 19.57 | 10089 |
| 1726090140 | 19.47 | 0.03 | 0.15 | 19.58 | 19.61 | 19.25 | 54907 |
| 1726003740 | 19.44 | 0.1 | 0.52 | 19.5 | 19.63 | 18.93 | 2669 |
| 1725917400 | 19.34 | 0.07 | 0.36 | 20.26 | 20.26 | 19.23 | 66898 |
| 1725658200 | 19.27 | -0.86 | -4.27 | 20.09 | 20.09 | 19.17 | 4589 |
| 1725571800 | 20.13 | -0.15 | -0.74 | 20.43 | 20.72 | 19.96 | 187332 |
| 1725485400 | 20.28 | -0.1 | -0.49 | 20.09 | 20.61 | 19.96 | 19227 |
| 1725399000 | 20.38 | -0.2 | -0.97 | 20.15 | 20.52 | 20.04 | 371019 |
| 1725312600 | 20.58 | 0.31 | 1.53 | 20.27 | 20.61 | 20.27 | 3223 |
| 1725053400 | 20.27 | -0.29 | -1.41 | 20.68 | 20.95 | 20.23 | 52897 |
| 1724967000 | 20.56 | 1.35 | 7.03 | 19.85 | 20.79 | 19.85 | 101579 |
| 1724880600 | 19.21 | -0.44 | -2.24 | 19.72 | 19.77 | 19.21 | 59350 |
| 1724794140 | 19.65 | 0 | 0.00 | 19.85 | 19.85 | 19.63 | 86095 |
| 1724707740 | 19.65 | 0.14 | 0.72 | 19.77 | 20.04 | 19.65 | 25111 |
| 1724448600 | 19.51 | -0.44 | -2.21 | 20 | 20 | 19.51 | 104507 |
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
