Hot Features
プレミアム
Spotify Technology SA (S1PO34)
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 | 126.99 | 16.4269267586 | 773.06 | 912 | 773.06 | 2374 | 825.89139909 | DR |
| 4 | 183.65 | 25.6351200447 | 716.4 | 912 | 682.5 | 2630 | 745.71615031 | DR |
| 12 | 248.54 | 38.1483016377 | 651.51 | 912 | 647.84 | 1747 | 729.29779068 | DR |
| 26 | 465.05 | 106.908045977 | 435 | 912 | 430.46 | 1326 | 625.82777156 | DR |
| 52 | 618.31 | 219.461205367 | 281.74 | 912 | 276.36 | 1197 | 511.81901325 | DR |
| 156 | 665.09 | 283.065202588 | 234.96 | 912 | 88 | 1717 | 234.84228694 | DR |
| 260 | 741.09 | 466.211625566 | 158.96 | 912 | 88 | 1497 | 262.82405566 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738704600 | 894.06 | 82.06 | 10.11 | 860 | 894.99 | 851.84 | 2705 |
| 1738618200 | 812 | 9.6 | 1.20 | 802.39 | 812 | 792.6 | 1408 |
| 1738358940 | 802.4 | -42.6 | -5.04 | 814.49 | 817 | 797.44 | 5948 |
| 1738272540 | 845 | 48.51 | 6.09 | 810.04 | 845 | 802.62 | 580 |
| 1738186200 | 796.49 | 25.23 | 3.27 | 773.06 | 796.49 | 773.06 | 1231 |
| 1738099740 | 771.26 | 15.96 | 2.11 | 764.45 | 785.58 | 758.41 | 609 |
| 1738013340 | 755.3 | 3.61 | 0.48 | 733.68 | 760.99 | 723.38 | 449 |
| 1737754200 | 751.69 | 15.28 | 2.07 | 740.22 | 751.69 | 738.3 | 1230 |
| 1737667740 | 736.41 | 2.91 | 0.40 | 733.5 | 740.9 | 730.4 | 628 |
| 1737581400 | 733.5 | 3.5 | 0.48 | 753.48 | 760 | 732.12 | 2448 |
| 1737495000 | 730 | -22.64 | -3.01 | 744 | 752.64 | 721.7 | 1147 |
| 1737408600 | 752.64 | -6.32 | -0.83 | 743.88 | 753.59 | 707.28 | 3189 |
| 1737149400 | 758.96 | 19.37 | 2.62 | 745 | 758.96 | 723.37 | 1258 |
| 1737062940 | 739.59 | -5.41 | -0.73 | 730.13 | 754 | 730.13 | 635 |
| 1736976540 | 745 | 48 | 6.89 | 697 | 745 | 697 | 2880 |
| 1736890140 | 697 | 6.16 | 0.89 | 698.76 | 707.79 | 694.73 | 749 |
| 1736803740 | 690.84 | -15.73 | -2.23 | 706.57 | 706.57 | 682.5 | 958 |
| 1736544540 | 706.57 | -25.96 | -3.54 | 732.53 | 732.53 | 696.59 | 22020 |
| 1736458140 | 732.53 | 4.36 | 0.60 | 728.22 | 741.37 | 727 | 956 |
| 1736371740 | 728.17 | 23.8 | 3.38 | 716.4 | 733.71 | 692.01 | 1385 |
| 1736285400 | 704.37 | -8.94 | -1.25 | 720.45 | 720.45 | 689.77 | 326 |
| 1736198940 | 713.31 | -0.03 | -0.00 | 720 | 720 | 688.32 | 3381 |
| 1735939740 | 713.34 | 10.21 | 1.45 | 708.2 | 725.76 | 705.56 | 1343 |
| 1735853400 | 703.13 | 5.91 | 0.85 | 698 | 711.72 | 690 | 1996 |
| 1735594200 | 697.22 | -2.68 | -0.38 | 701.64 | 703.08 | 687.6 | 73 |
| 1735334940 | 699.9 | -0.1 | -0.01 | 704.62 | 709.6 | 697.32 | 754 |
| 1735248540 | 700 | -9.1 | -1.28 | 713.7 | 713.7 | 700 | 215 |
| 1734989340 | 709.1 | 8.9 | 1.27 | 714.6 | 714.6 | 697.89 | 430 |
| 1734730200 | 700.2 | 3.68 | 0.53 | 672.51 | 704.82 | 665.28 | 396 |
| 1734643800 | 696.52 | -12.12 | -1.71 | 708.66 | 716.39 | 688.32 | 751 |
| 1734557400 | 708.64 | -17.84 | -2.46 | 726.6 | 730.44 | 705.05 | 464 |
| 1734470940 | 726.48 | -19.58 | -2.62 | 753 | 753 | 718.2 | 701 |
| 1734384540 | 746.06 | 31.28 | 4.38 | 718.2 | 746.06 | 718.2 | 646 |
| 1734125340 | 714.78 | -9.42 | -1.30 | 731.52 | 731.52 | 714.78 | 3563 |
| 1734039000 | 724.2 | 17.69 | 2.50 | 697.79 | 733.63 | 693.72 | 1094 |
| 1733952540 | 706.51 | 4.5 | 0.64 | 709.24 | 721.47 | 705.05 | 871 |
| 1733866140 | 702.01 | -27.99 | -3.83 | 737.3 | 737.3 | 702.01 | 6059 |
| 1733779740 | 730 | -22.55 | -3.00 | 752.55 | 756.7 | 730 | 896 |
| 1733520600 | 752.55 | 13.86 | 1.88 | 738.7 | 755.22 | 738.7 | 1198 |
| 1733434200 | 738.69 | -20.1 | -2.65 | 758.78 | 758.78 | 718.46 | 2265 |
| 1733347800 | 758.79 | 10.33 | 1.38 | 750.01 | 763.5 | 743.25 | 1178 |
| 1733261340 | 748.46 | 24.14 | 3.33 | 729.36 | 748.46 | 727.61 | 877 |
| 1733174940 | 724.32 | 6.73 | 0.94 | 722.07 | 730.08 | 719.94 | 539 |
| 1732915740 | 717.59 | 5.37 | 0.75 | 718.54 | 734.04 | 707.16 | 1264 |
| 1732829400 | 712.22 | 8.78 | 1.25 | 690 | 725 | 690 | 1591 |
| 1732743000 | 703.44 | -6.53 | -0.92 | 710 | 710 | 697.54 | 1380 |
| 1732656600 | 709.97 | -0.02 | -0.00 | 709.98 | 709.98 | 688.32 | 398 |
| 1732570140 | 709.99 | 20.48 | 2.97 | 696.42 | 709.99 | 680.34 | 634 |
| 1732310940 | 689.51 | 4.58 | 0.67 | 684.93 | 699.72 | 682.92 | 1217 |
| 1732224600 | 684.93 | 18.21 | 2.73 | 689.4 | 693 | 680 | 1248 |
| 1732051800 | 666.72 | 11.35 | 1.73 | 655.37 | 671.67 | 650 | 837 |
| 1731965340 | 655.37 | -37.55 | -5.42 | 670 | 670 | 651.41999 | 955 |
| 1731619800 | 692.92 | 12.52 | 1.84 | 687.21 | 706.52 | 672.52 | 854 |
| 1731533400 | 680.4 | 76.24 | 12.62 | 651.51 | 684.6 | 647.84 | 2226 |
| 1731446940 | 604.16 | 13.63 | 2.31 | 590.53 | 604.75 | 590.4 | 1472 |
| 1731360540 | 590.53 | 13.45 | 2.33 | 588.96 | 596.79 | 584.28 | 673 |
| 1731101400 | 577.08 | 7.23 | 1.27 | 577.98 | 584.41999 | 575.28 | 875 |
| 1731014940 | 569.85 | 14.9 | 2.68 | 554.96 | 572.9 | 554.96 | 5920 |
| 1730928600 | 554.95 | 4.95 | 0.90 | 559.44 | 569.16 | 544.07 | 711 |
| 1730842200 | 550 | 4 | 0.73 | 552.75 | 552.96 | 548.2 | 554 |
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
