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 | -7 | -1.28865979381 | 543.2 | 543.8 | 516.1 | 4275 | 529.66356321 | DE |
| 4 | 11.3 | 2.15279100781 | 524.9 | 564.6 | 513 | 4289 | 535.38462686 | DE |
| 12 | 66 | 14.0365801786 | 470.2 | 564.6 | 450.45 | 3242 | 521.50602345 | DE |
| 26 | 107.75 | 25.1487921578 | 428.45 | 564.6 | 382 | 2918 | 491.54621631 | DE |
| 52 | 227.75 | 73.8369265683 | 308.45 | 564.6 | 290 | 3007 | 450.17888035 | DE |
| 156 | 241.25 | 81.7935243262 | 294.95 | 564.6 | 89.18 | 3975 | 249.799149 | DE |
| 260 | 241.25 | 81.7935243262 | 294.95 | 564.6 | 89.18 | 3975 | 249.799149 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 532.5 | 0.5 | 0.09 | 535.5 | 543.4 | 522.9 | 5167 |
| 1732121700 | 532 | 7.3 | 1.39 | 530.6 | 535.2 | 527.1 | 2746 |
| 1732035300 | 524.7 | -4.2 | -0.79 | 525.4 | 525.4 | 519 | 4510 |
| 1731948900 | 528.9 | -5.4 | -1.01 | 529.4 | 530 | 516.1 | 7442 |
| 1731689700 | 534.29999 | -13 | -2.38 | 543.2 | 543.79999 | 533.5 | 1509 |
| 1731603300 | 547.29999 | 0.5 | 0.09 | 547.7 | 552.5 | 544.2 | 1066 |
| 1731516900 | 546.79999 | -2.6 | -0.47 | 548.5 | 552 | 544.1 | 1439 |
| 1731430500 | 549.4 | 4.4 | 0.81 | 546.29999 | 564.6 | 546.1 | 2877 |
| 1731344100 | 545 | -2.5 | -0.46 | 552.4 | 554.7 | 542.79999 | 2759 |
| 1731084900 | 547.5 | 0.1 | 0.02 | 548.7 | 551.4 | 544.79999 | 2955 |
| 1730998500 | 547.4 | 18.2 | 3.44 | 531 | 548 | 529.2 | 3228 |
| 1730912100 | 529.2 | 7.9 | 1.52 | 532.6 | 535.9 | 520 | 6356 |
| 1730825700 | 521.29999 | 1.1 | 0.21 | 517.2 | 524 | 515.79999 | 2119 |
| 1730739300 | 520.2 | -5.8 | -1.10 | 520.9 | 522 | 513 | 2963 |
| 1730480100 | 526 | 2.2 | 0.42 | 524.5 | 527.6 | 518.29999 | 3213 |
| 1730393700 | 523.79999 | -27.8 | -5.04 | 525 | 540.2 | 518 | 9980 |
| 1730307300 | 551.6 | 7.4 | 1.36 | 562.7 | 562.7 | 547.4 | 10793 |
| 1730220900 | 544.2 | 9.9 | 1.85 | 536.7 | 547 | 535.1 | 5407 |
| 1730134500 | 534.29999 | 0.2 | 0.04 | 538 | 538.4 | 530.7 | 4140 |
| 1729871700 | 534.1 | 11.3 | 2.16 | 524.9 | 536.1 | 524.9 | 5104 |
| 1729785300 | 522.79999 | -9.7 | -1.82 | 527.1 | 532.1 | 522.1 | 3676 |
| 1729698900 | 532.5 | -2.7 | -0.50 | 540.2 | 542.6 | 532.5 | 8956 |
| 1729612500 | 535.2 | 8.3 | 1.58 | 530 | 536.7 | 528.5 | 4915 |
| 1729526100 | 526.9 | -7.3 | -1.37 | 531.29999 | 532.7 | 526.6 | 6374 |
| 1729266900 | 534.2 | -0.4 | -0.07 | 535 | 537.5 | 533 | 9451 |
| 1729180500 | 534.6 | 4.3 | 0.81 | 533.5 | 540.4 | 532 | 1454 |
| 1729094100 | 530.29999 | -3.9 | -0.73 | 540.79999 | 540.79999 | 529 | 1141 |
| 1729007700 | 534.2 | -9.5 | -1.75 | 541.7 | 543.5 | 532.79999 | 1458 |
| 1728921300 | 543.7 | 8.9 | 1.66 | 541.5 | 549.4 | 539 | 2731 |
| 1728662100 | 534.79999 | -1.8 | -0.34 | 533 | 537.4 | 532.1 | 1513 |
| 1728575700 | 536.6 | -0.9 | -0.17 | 540.79999 | 541.9 | 535.29999 | 1040 |
| 1728489300 | 537.5 | 0.4 | 0.07 | 538 | 542.79999 | 532.2 | 3033 |
| 1728402900 | 537.1 | -4.3 | -0.79 | 532.2 | 541 | 530.4 | 2119 |
| 1728316500 | 541.4 | 7.1 | 1.33 | 542 | 548.29999 | 540.2 | 2705 |
| 1728057300 | 534.29999 | 9.5 | 1.81 | 526.6 | 536.29999 | 520.6 | 2886 |
| 1727970900 | 524.79999 | 5.7 | 1.10 | 517.29999 | 525.1 | 513.7 | 2267 |
| 1727884500 | 519.1 | 2 | 0.39 | 518.79999 | 524.2 | 516 | 1790 |
| 1727798100 | 517.1 | 2.6 | 0.51 | 513.7 | 525.5 | 513.7 | 2311 |
| 1727711700 | 514.5 | 7 | 1.38 | 506.4 | 514.5 | 504.6 | 1346 |
| 1727452500 | 507.5 | 1.3 | 0.26 | 507.3 | 510.1 | 506 | 1204 |
| 1727366100 | 506.2 | -5.2 | -1.02 | 516.6 | 520 | 504.5 | 3736 |
| 1727279700 | 511.4 | 5.6 | 1.11 | 501.3 | 512 | 500 | 882 |
| 1727193300 | 505.8 | -3.1 | -0.61 | 509.6 | 511.7 | 498.4 | 1700 |
| 1727106900 | 508.9 | 7.4 | 1.48 | 507.3 | 515.7 | 504.4 | 1605 |
| 1726847700 | 501.5 | -1.2 | -0.24 | 498.3 | 505 | 498.15 | 2155 |
| 1726761300 | 502.7 | 20.15 | 4.18 | 492.05 | 503.6 | 487.65 | 5099 |
| 1726674900 | 482.55 | 0.55 | 0.11 | 484 | 485.6 | 480.25 | 3800 |
| 1726588500 | 482 | 11.5 | 2.44 | 479 | 487.2 | 478.5 | 2820 |
| 1726502100 | 470.5 | -2.95 | -0.62 | 471.95 | 473.2 | 466 | 1875 |
| 1726242900 | 473.45 | 1.9 | 0.40 | 470 | 477.65 | 468 | 11696 |
| 1726156500 | 471.55 | 18.05 | 3.98 | 474.75 | 474.75 | 465.4 | 2492 |
| 1726070100 | 453.5 | -3.75 | -0.82 | 458.05 | 461 | 450.45 | 631 |
| 1725983700 | 457.25 | 1.75 | 0.38 | 456.3 | 465.95 | 454.3 | 1060 |
| 1725897300 | 455.5 | -1.5 | -0.33 | 456.95 | 461 | 455.5 | 660 |
| 1725638100 | 457 | -7.2 | -1.55 | 470 | 471.5 | 456.2 | 924 |
| 1725551700 | 464.2 | 1.1 | 0.24 | 463.3 | 470.45 | 458.55 | 1524 |
| 1725465300 | 463.1 | -1.4 | -0.30 | 456.45 | 463.1 | 456.15 | 1181 |
| 1725378900 | 464.5 | -9.1 | -1.92 | 471.9 | 475.05 | 461.25 | 737 |
| 1725292500 | 473.6 | 6.1 | 1.30 | 467.5 | 474.15 | 467.5 | 867 |
| 1725033300 | 467.5 | -6.4 | -1.35 | 470.2 | 473.15 | 466.8 | 936 |
| 1724946900 | 473.9 | 11.35 | 2.45 | 459.95 | 475 | 459.95 | 762 |
| 1724860500 | 462.55 | -4.55 | -0.97 | 464.9 | 467.95 | 461.4 | 319 |
| 1724774100 | 467.1 | 0.65 | 0.14 | 475.25 | 475.25 | 459.85 | 1434 |
| 1724687700 | 466.45 | -9.7 | -2.04 | 472.6 | 474.6 | 460.85 | 1442 |
| 1724428500 | 476.15 | -7.05 | -1.46 | 480.25 | 485 | 473.4 | 2690 |
| 1724342100 | 483.2 | 4.8 | 1.00 | 476.15 | 490 | 476.15 | 3073 |
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
