Hot Features
プレミアム
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 | -1.76 | -2.08160851567 | 84.55 | 85 | 80.65 | 41120 | 82.87115164 | DE |
| 4 | -5.61 | -6.34615384615 | 88.4 | 91.39 | 80.65 | 31572 | 85.67187577 | DE |
| 12 | -7.31 | -8.11320754717 | 90.1 | 91.39 | 80.65 | 26663 | 86.56142711 | DE |
| 26 | -9.21 | -10.0108695652 | 92 | 92 | 74.07 | 31848 | 83.81472687 | DE |
| 52 | 10.79 | 14.9861111111 | 72 | 98.35 | 68.18 | 31475 | 85.14371438 | DE |
| 156 | 19.19 | 30.1729559748 | 63.6 | 98.35 | 52.67 | 19517 | 75.3169277 | DE |
| 260 | 55.9 | 207.883971737 | 26.89 | 98.35 | 19.2 | 15175 | 69.16773287 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738646100 | 84.92 | 0.23 | 0.27 | 84.58 | 85.4 | 84.49 | 37001 |
| 1738559700 | 84.69 | -0.2 | -0.24 | 84 | 84.71 | 82.42 | 25500 |
| 1738300500 | 84.89 | 3.1 | 3.79 | 81.73 | 84.89 | 80.9 | 38984 |
| 1738214100 | 81.79 | -0.1 | -0.12 | 82 | 82 | 80.65 | 49210 |
| 1738127700 | 81.89 | -0.51 | -0.62 | 83.02 | 84.12 | 81.25 | 56034 |
| 1738041300 | 82.4 | -2.98 | -3.49 | 84.55 | 84.55 | 82.4 | 35874 |
| 1737695700 | 85.38 | -0.09 | -0.11 | 85.43 | 85.885 | 85.22 | 23309 |
| 1737609300 | 85.47 | 0 | 0.00 | 85.75 | 85.86 | 85.27 | 35219 |
| 1737522900 | 85.47 | -0.87 | -1.01 | 86.45 | 87 | 85.45 | 34795 |
| 1737436500 | 86.34 | 1.19 | 1.40 | 86 | 86.99 | 85.74 | 20696 |
| 1737350100 | 85.15 | 0.05 | 0.06 | 85 | 85.4 | 84.25 | 37310 |
| 1737090900 | 85.1 | -0.62 | -0.72 | 86 | 86 | 84.74 | 15323 |
| 1737004500 | 85.72 | 0.56 | 0.66 | 86.45 | 86.45 | 84.55 | 23654 |
| 1736918100 | 85.16 | -1.01 | -1.17 | 85.92 | 85.92 | 85.01 | 14193 |
| 1736831700 | 86.17 | -0.15 | -0.17 | 86.56 | 87.07 | 85.18 | 17290 |
| 1736745300 | 86.32 | -2.22 | -2.51 | 88.6 | 88.6 | 85.93 | 15035 |
| 1736486100 | 88.54 | -0.84 | -0.94 | 89.44 | 89.95 | 87.78 | 26856 |
| 1736399700 | 89.38 | 1.07 | 1.21 | 88.4 | 89.39 | 87.22 | 40278 |
| 1736313300 | 88.31 | -2.47 | -2.72 | 89.11 | 89.68 | 87.5 | 35910 |
| 1736226900 | 90.78 | 1.88 | 2.11 | 88.4 | 91.39 | 88.4 | 54390 |
| 1736140500 | 88.9 | 0.54 | 0.61 | 88.61 | 89.34 | 88.42 | 22551 |
| 1735881300 | 88.36 | 0.39 | 0.44 | 88.17 | 88.445 | 87.26 | 19754 |
| 1735794900 | 87.97 | -0.34 | -0.39 | 87.88 | 88 | 86.14 | 20443 |
| 1735617660 | 88.31 | -0.5 | -0.56 | 88.45 | 88.64 | 85.92 | 12138 |
| 1735535700 | 88.81 | 2.37 | 2.74 | 86.6 | 88.82 | 86.37 | 27522 |
| 1735276500 | 86.44 | 0.44 | 0.51 | 86.27 | 87.1 | 85.5 | 22516 |
| 1735014060 | 86 | 0.65 | 0.76 | 85.39 | 86.25 | 83.69 | 11371 |
| 1734930900 | 85.35 | 1.3 | 1.55 | 84.05 | 85.35 | 83 | 24960 |
| 1734671700 | 84.05 | 0.7 | 0.84 | 82.99 | 84.09 | 81.51 | 57064 |
| 1734585300 | 83.35 | -0.52 | -0.62 | 82.18 | 83.35 | 81.26 | 28228 |
| 1734498900 | 83.87 | -2.05 | -2.39 | 83.9 | 84.82 | 83 | 25734 |
| 1734412500 | 85.92 | 0.78 | 0.92 | 85.02 | 86.12 | 84.33 | 11190 |
| 1734326100 | 85.14 | -1.89 | -2.17 | 86.35 | 87.17 | 84.57 | 20606 |
| 1734066900 | 87.03 | 1.76 | 2.06 | 85 | 90.15 | 85 | 23331 |
| 1733980500 | 85.27 | -0.46 | -0.54 | 85 | 85.77 | 84.04 | 20777 |
| 1733894100 | 85.73 | -0.32 | -0.37 | 85.7 | 86.83 | 85.08 | 24943 |
| 1733807700 | 86.045 | -2.92 | -3.28 | 86.27 | 88.45 | 85.1 | 25021 |
| 1733721300 | 88.96 | 0.82 | 0.93 | 89.38 | 90 | 88.67 | 16364 |
| 1733462100 | 88.14 | -0.85 | -0.96 | 88.3 | 88.3 | 86.94 | 26164 |
| 1733375700 | 88.99 | 1.72 | 1.97 | 87 | 90.55 | 86.86 | 52566 |
| 1733289300 | 87.27 | -0.56 | -0.64 | 89.98 | 89.98 | 85.25 | 20316 |
| 1733202900 | 87.83 | 0.11 | 0.13 | 88.22 | 88.92 | 87.5 | 15310 |
| 1733116500 | 87.715 | 0.17 | 0.19 | 87.99 | 88.8 | 87.01 | 16780 |
| 1732857300 | 87.55 | 0.08 | 0.09 | 85.76 | 88.02 | 85.76 | 14695 |
| 1732770900 | 87.47 | 1.5 | 1.74 | 86.5 | 88.26 | 86.49 | 31355 |
| 1732684500 | 85.975 | 1.01 | 1.18 | 85.25 | 86.1 | 84.88 | 35235 |
| 1732598100 | 84.97 | -1.78 | -2.05 | 86 | 86.63 | 84.45 | 29123 |
| 1732511700 | 86.75 | -0.21 | -0.24 | 87.38 | 87.7 | 86.43 | 26876 |
| 1732252500 | 86.96 | -1.08 | -1.23 | 86.3 | 88.04 | 86.3 | 24054 |
| 1732166100 | 88.04 | -0.41 | -0.46 | 88.99 | 88.99 | 87.38 | 20491 |
| 1732079700 | 88.45 | -0.48 | -0.54 | 88.81 | 89.36 | 87.41 | 34657 |
| 1731993300 | 88.93 | -0.53 | -0.59 | 90.78 | 90.78 | 88.61 | 27299 |
| 1731906900 | 89.46 | -0.88 | -0.97 | 90.67 | 90.67 | 88.99 | 14471 |
| 1731647700 | 90.34 | 0.71 | 0.79 | 90 | 90.9 | 89.57 | 31754 |
| 1731561300 | 89.63 | -0.42 | -0.47 | 90.34 | 90.35 | 88.8 | 16802 |
| 1731474900 | 90.05 | 0.46 | 0.51 | 90 | 90.96 | 89.26 | 27020 |
| 1731388500 | 89.59 | -0.41 | -0.46 | 90.1 | 90.15 | 88.77 | 13814 |
| 1731302100 | 90 | 2.21 | 2.52 | 88.3 | 90.21 | 88.3 | 22969 |
| 1731042900 | 87.79 | 1.07 | 1.23 | 86.5 | 88.32 | 85.61 | 34656 |
| 1730956500 | 86.72 | -0.02 | -0.02 | 86.78 | 88 | 86.36 | 16960 |
| 1730870100 | 86.735 | 1.29 | 1.50 | 85.56 | 86.78 | 85.56 | 33694 |
| 1730783700 | 85.45 | -0.35 | -0.41 | 86 | 86 | 85.35 | 28448 |
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
