Hot Features
プレミアム
Sony Group Corporation (SNEC34)
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 | -5.57 | -4.32017373769 | 128.93 | 129.73 | 122.44 | 433 | 127.15569252 | DR |
| 4 | -5.78 | -4.47576273811 | 129.14 | 139 | 122.44 | 784 | 129.90927187 | DR |
| 12 | 19.97 | 19.3152142374 | 103.39 | 139 | 99.6 | 847 | 120.40146682 | DR |
| 26 | 20.35799847 | 19.7646629848 | 103.00200153 | 139 | 91.40400136 | 624 | 113.8349895 | DR |
| 52 | 25.45999854 | 26.0061268236 | 97.90000146 | 139 | 77.48800115 | 368 | 109.92630939 | DR |
| 156 | -17.10600209 | -12.1780372727 | 140.46600209 | 140.46600209 | 66.27000099 | 324 | 102.71671025 | DR |
| 260 | 63.60599911 | 106.44642729 | 59.75400089 | 152.32200227 | 54.92800082 | 455 | 102.48147762 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 124.45 | -3.45 | -2.70 | 123.5 | 125.23 | 123.5 | 539 |
| 1736458140 | 127.9 | 0.9 | 0.71 | 125.65 | 127.91 | 125.65 | 88 |
| 1736371740 | 127 | -1.44 | -1.12 | 129.72999 | 129.72999 | 126.38 | 391 |
| 1736285400 | 128.44 | 0.04 | 0.03 | 125 | 129.09 | 125 | 632 |
| 1736198940 | 128.4 | -1.78 | -1.37 | 128.93 | 129.63999 | 127.35 | 516 |
| 1735939740 | 130.18 | 0.58 | 0.45 | 130.75 | 131.58 | 129.97 | 2407 |
| 1735853400 | 129.6 | -1.83 | -1.39 | 133.51 | 133.77 | 129.6 | 2121 |
| 1735594200 | 131.43 | -1.56 | -1.17 | 132.41 | 132.6 | 130.13999 | 537 |
| 1735334940 | 132.99 | 2.33 | 1.78 | 130.77 | 139 | 130.77 | 534 |
| 1735248540 | 130.66 | -0.99 | -0.75 | 129.01 | 131.8 | 129.01 | 280 |
| 1734989340 | 131.65 | 3.03 | 2.36 | 129.35 | 131.65 | 128.96 | 583 |
| 1734730200 | 128.62 | 1.74 | 1.37 | 126.25 | 128.62 | 125.97 | 539 |
| 1734643800 | 126.88 | -5.1 | -3.86 | 131.69 | 131.69 | 126.49 | 771 |
| 1734557400 | 131.97999 | -0.25 | -0.19 | 132.99 | 133.38 | 131.59 | 1628 |
| 1734470940 | 132.22999 | 1.06 | 0.81 | 131.16999 | 135.59 | 129.13999 | 674 |
| 1734384540 | 131.16999 | 0.74 | 0.57 | 129.13999 | 131.43 | 129.13999 | 299 |
| 1734125340 | 130.43 | -4.57 | -3.39 | 136.35 | 136.35 | 130.43 | 500 |
| 1734039000 | 135 | 2.84 | 2.15 | 133.12 | 136.5 | 133.12 | 779 |
| 1733952540 | 132.16 | 0.76 | 0.58 | 133.51 | 134.03 | 132.16 | 292 |
| 1733866140 | 131.4 | 2.96 | 2.30 | 130 | 133.25 | 130 | 966 |
| 1733779740 | 128.44 | 1.64 | 1.29 | 126.8 | 129.09 | 126.7 | 586 |
| 1733520600 | 126.8 | 0.96 | 0.76 | 126.36 | 127.79 | 125.19 | 3677 |
| 1733434200 | 125.84 | -1.4 | -1.10 | 124.69 | 126.87 | 124.69 | 557 |
| 1733347800 | 127.24 | 2.83 | 2.27 | 125.67 | 127.56 | 125.67 | 3140 |
| 1733261340 | 124.41 | 3.28 | 2.71 | 124 | 124.68 | 123.37 | 1076 |
| 1733174940 | 121.13 | 0.47 | 0.39 | 120 | 122.4 | 120 | 1586 |
| 1732915740 | 120.66 | -0.67 | -0.55 | 121.47 | 123.12 | 118.08 | 3921 |
| 1732829400 | 121.33 | 4.18 | 3.57 | 117 | 121.33 | 117 | 211 |
| 1732743000 | 117.15 | 4.18 | 3.70 | 112.01 | 117.81 | 112.01 | 423 |
| 1732656600 | 112.97 | -0.26 | -0.23 | 113.23 | 113.23 | 112.09 | 278 |
| 1732570140 | 113.23 | 2.44 | 2.20 | 112.09 | 113.41 | 111.14 | 356 |
| 1732310940 | 110.79 | 0.14 | 0.13 | 108.43 | 110.99 | 108.43 | 1251 |
| 1732224600 | 110.65 | 1.84 | 1.69 | 110.11 | 111.65 | 110.11 | 1917 |
| 1732051800 | 108.81 | -0.64 | -0.58 | 109.89 | 110.88 | 108.68 | 1060 |
| 1731965340 | 109.45 | 2.09 | 1.95 | 107.36 | 109.56 | 107.36 | 1043 |
| 1731619800 | 107.36 | 0.22 | 0.21 | 104.99 | 108.35 | 104.99 | 215 |
| 1731533400 | 107.14 | -0.21 | -0.20 | 108.68 | 108.68 | 107.14 | 283 |
| 1731446940 | 107.35 | -2.35 | -2.14 | 107.5 | 109.7 | 107.35 | 283 |
| 1731360540 | 109.7 | -4.44 | -3.89 | 111.86 | 114.14 | 109.7 | 878 |
| 1731101400 | 114.14 | 10 | 9.60 | 107.7 | 118.3 | 107.7 | 1488 |
| 1731014940 | 104.14 | 1.94 | 1.90 | 102.25 | 104.14 | 102.25 | 149 |
| 1730928600 | 102.2 | -1.3 | -1.26 | 104.83 | 104.83 | 101.79 | 396 |
| 1730842200 | 103.5 | 0.56 | 0.54 | 102.95 | 104.7 | 102.95 | 251 |
| 1730755800 | 102.94 | -0.85 | -0.82 | 104.83 | 104.83 | 102.53 | 546 |
| 1730496600 | 103.79 | 1.51 | 1.48 | 103.2 | 104.6 | 103.2 | 611 |
| 1730410200 | 102.28 | -2.72 | -2.59 | 103 | 103 | 101.77 | 369 |
| 1730323800 | 105 | 2.8 | 2.74 | 102.99 | 105 | 102.99 | 70 |
| 1730237340 | 102.2 | 0.6 | 0.59 | 102.2 | 102.7 | 101.69 | 334 |
| 1730151000 | 101.6 | 0.66 | 0.65 | 101.51 | 101.6 | 100.97 | 305 |
| 1729891800 | 100.94 | 0.44 | 0.44 | 101.51 | 101.51 | 100.18 | 2199 |
| 1729805400 | 100.5 | 0.61 | 0.61 | 100.4 | 100.95 | 100.4 | 191 |
| 1729719000 | 99.89 | -2.38 | -2.33 | 101.15 | 101.15 | 99.6 | 708 |
| 1729632600 | 102.27 | -1.83 | -1.76 | 102.8 | 102.8 | 101.5 | 79 |
| 1729546140 | 104.1 | 0.72 | 0.70 | 103.39 | 104.1 | 103.1 | 246 |
| 1729287000 | 103.38 | -1.12 | -1.07 | 103.4 | 104 | 102.5 | 410 |
| 1729200540 | 104.5 | -0.59 | -0.56 | 105.09 | 105.39 | 104.5 | 146 |
| 1729114140 | 105.09 | -0.51 | -0.48 | 105.82 | 105.9 | 105.09 | 3342 |
| 1729027740 | 105.6 | -1.15 | -1.08 | 101.41 | 106.48 | 101.41 | 180 |
| 1728941340 | 106.75 | -0.5 | -0.47 | 105.1 | 109.75 | 105.1 | 186 |
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
