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 | -0.431592576608 | 231.7 | 235.9 | 228.2 | 1214 | 232.69995059 | DE |
| 4 | -7.1 | -2.98570227082 | 237.8 | 237.8 | 226.7 | 1227 | 230.71039612 | DE |
| 12 | 16.8 | 7.85413744741 | 213.9 | 237.8 | 207.4 | 1691 | 223.44977231 | DE |
| 26 | 20.3 | 9.64828897338 | 210.4 | 237.8 | 188.55 | 1715 | 212.96991332 | DE |
| 52 | 48.9 | 26.897689769 | 181.8 | 237.8 | 173 | 1381 | 206.70656502 | DE |
| 156 | 45.06 | 24.2727860375 | 185.64 | 237.8 | 133 | 1276 | 181.49103684 | DE |
| 260 | 92.65 | 67.1133647229 | 138.05 | 237.8 | 87.48 | 1685 | 154.15899815 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 231.2 | 0.3 | 0.13 | 230.6 | 231.2 | 228.2 | 1046 |
| 1734627300 | 230.9 | -3.5 | -1.49 | 233.9 | 234 | 230.3 | 1585 |
| 1734540900 | 234.4 | 0.8 | 0.34 | 233.6 | 235.6 | 233.6 | 1258 |
| 1734454500 | 233.6 | -0.4 | -0.17 | 232.5 | 234.7 | 232.5 | 1387 |
| 1734368100 | 234 | 3.5 | 1.52 | 231.7 | 235.9 | 231 | 796 |
| 1734108900 | 230.5 | -0.7 | -0.30 | 232.2 | 232.7 | 230.5 | 1028 |
| 1734022500 | 231.2 | 0.5 | 0.22 | 232.1 | 233.5 | 231 | 1402 |
| 1733936100 | 230.7 | 4 | 1.76 | 227.3 | 230.9 | 227.3 | 897 |
| 1733849700 | 226.7 | -2.6 | -1.13 | 230.2 | 230.2 | 226.7 | 1459 |
| 1733763300 | 229.3 | -1.6 | -0.69 | 235 | 235 | 228.8 | 1281 |
| 1733504100 | 230.9 | 0.7 | 0.30 | 229.6 | 231.8 | 229.6 | 723 |
| 1733417700 | 230.2 | 0.5 | 0.22 | 230.5 | 231.6 | 229.6 | 1109 |
| 1733331300 | 229.7 | 2.2 | 0.97 | 228.7 | 230.3 | 228.5 | 1353 |
| 1733244900 | 227.5 | -2.8 | -1.22 | 230 | 230 | 227 | 1341 |
| 1733158500 | 230.3 | 0.3 | 0.13 | 228.4 | 232.4 | 228.4 | 1072 |
| 1732899300 | 230 | 1.6 | 0.70 | 228.2 | 230 | 227.2 | 1624 |
| 1732812900 | 228.4 | -1.8 | -0.78 | 232.5 | 232.5 | 228.3 | 1710 |
| 1732726500 | 230.2 | -1.6 | -0.69 | 230.8 | 231.4 | 229.3 | 681 |
| 1732640100 | 231.8 | -2.1 | -0.90 | 233.4 | 233.9 | 231.8 | 846 |
| 1732553700 | 233.9 | -2.2 | -0.93 | 237.8 | 237.8 | 232.9 | 1940 |
| 1732294500 | 236.1 | 3.6 | 1.55 | 233.2 | 237 | 232.2 | 1312 |
| 1732208100 | 232.5 | -1.8 | -0.77 | 233.4 | 234 | 230.9 | 1763 |
| 1732121700 | 234.3 | 1 | 0.43 | 235.2 | 236.3 | 233.9 | 1994 |
| 1732035300 | 233.3 | 4.2 | 1.83 | 229.5 | 233.3 | 229 | 3792 |
| 1731948900 | 229.1 | 0.2 | 0.09 | 229 | 229.5 | 228 | 678 |
| 1731689700 | 228.9 | -0.7 | -0.30 | 227.4 | 230.2 | 227.2 | 1174 |
| 1731603300 | 229.6 | 3.7 | 1.64 | 226 | 229.6 | 225 | 2159 |
| 1731516900 | 225.9 | 0 | 0.00 | 225.4 | 227.4 | 224 | 1780 |
| 1731430500 | 225.9 | -5.2 | -2.25 | 228.9 | 229.3 | 225.9 | 1220 |
| 1731344100 | 231.1 | 2.4 | 1.05 | 230.2 | 231.3 | 229.3 | 1024 |
| 1731084900 | 228.7 | 0.8 | 0.35 | 227.8 | 229.2 | 226.5 | 1261 |
| 1730998500 | 227.9 | 2 | 0.89 | 234.9 | 234.9 | 225.6 | 2989 |
| 1730912100 | 225.9 | 2.4 | 1.07 | 227 | 232 | 224.9 | 2111 |
| 1730825700 | 223.5 | -0.4 | -0.18 | 226 | 226 | 221.5 | 1978 |
| 1730739300 | 223.9 | 7.5 | 3.47 | 218.5 | 226.5 | 218.5 | 9627 |
| 1730480100 | 216.4 | 1.4 | 0.65 | 215 | 217.3 | 215 | 826 |
| 1730393700 | 215 | 1.5 | 0.70 | 213.8 | 215.5 | 213 | 594 |
| 1730307300 | 213.5 | -2.5 | -1.16 | 216 | 216.1 | 211.6 | 1696 |
| 1730220900 | 216 | -3.3 | -1.50 | 219 | 219 | 215.7 | 1654 |
| 1730134500 | 219.3 | -0.5 | -0.23 | 220 | 221 | 217.8 | 745 |
| 1729871700 | 219.8 | 0.1 | 0.05 | 219.6 | 220 | 219 | 991 |
| 1729785300 | 219.7 | -1.6 | -0.72 | 220.9 | 221.6 | 219.7 | 1105 |
| 1729698900 | 221.3 | -0.7 | -0.32 | 220.2 | 222 | 220.2 | 1642 |
| 1729612500 | 222 | 4.5 | 2.07 | 218.3 | 222.3 | 217.8 | 3388 |
| 1729526100 | 217.5 | 0.6 | 0.28 | 216.7 | 217.9 | 216 | 1018 |
| 1729266900 | 216.9 | 0.4 | 0.18 | 212.6 | 217.1 | 210 | 5644 |
| 1729180500 | 216.5 | 1.3 | 0.60 | 215.6 | 217.1 | 214.8 | 934 |
| 1729094100 | 215.2 | -1.2 | -0.55 | 216.2 | 216.5 | 214 | 1750 |
| 1729007700 | 216.4 | 1.3 | 0.60 | 216.6 | 216.9 | 214.6 | 977 |
| 1728921300 | 215.1 | 1.6 | 0.75 | 213.3 | 215.6 | 213.3 | 917 |
| 1728662100 | 213.5 | 2.8 | 1.33 | 211.2 | 214.3 | 211.2 | 6292 |
| 1728575700 | 210.7 | -3.2 | -1.50 | 213.6 | 213.6 | 210 | 978 |
| 1728489300 | 213.9 | 0.9 | 0.42 | 213.7 | 214.4 | 212.7 | 1212 |
| 1728402900 | 213 | 0.3 | 0.14 | 215 | 215 | 212 | 2366 |
| 1728316500 | 212.7 | 2.9 | 1.38 | 210 | 213.5 | 210 | 1531 |
| 1728057300 | 209.8 | 2.2 | 1.06 | 207.4 | 211 | 207.4 | 565 |
| 1727970900 | 207.6 | -3.8 | -1.80 | 210.9 | 210.9 | 207.6 | 843 |
| 1727884500 | 211.4 | 0.4 | 0.19 | 211 | 212 | 210.3 | 880 |
| 1727798100 | 211 | -1.9 | -0.89 | 213.6 | 213.9 | 210.4 | 1905 |
| 1727711700 | 212.9 | -0.6 | -0.28 | 213.9 | 217.6 | 212.8 | 1599 |
| 1727452500 | 213.5 | 4.8 | 2.30 | 209.8 | 213.5 | 209.4 | 3201 |
| 1727366100 | 208.7 | 2.9 | 1.41 | 207.7 | 210 | 203.7 | 2219 |
| 1727279700 | 205.8 | -0.1 | -0.05 | 205.9 | 207.5 | 205.2 | 1139 |
| 1727193300 | 205.9 | 2.4 | 1.18 | 206.4 | 206.8 | 204.5 | 1668 |
| 1727106900 | 203.5 | -0.1 | -0.05 | 202.9 | 204.1 | 202.4 | 1246 |
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
