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 | 4.22 | 2.47217340363 | 170.7 | 179.64 | 167.9 | 1189411 | 175.66088209 | DE |
| 4 | 4.26 | 2.49619125747 | 170.66 | 183.02 | 164.74 | 1433766 | 174.45012195 | DE |
| 12 | 2.94 | 1.70950110478 | 171.98 | 191.92 | 157.8 | 1542304 | 172.07793363 | DE |
| 26 | -19.82 | -10.1776727945 | 194.74 | 221.3 | 157.8 | 1303581 | 181.79208073 | DE |
| 52 | 9.44 | 5.70461687213 | 165.48 | 221.3 | 157.8 | 1132790 | 185.19330471 | DE |
| 156 | 45.6 | 35.2613671513 | 129.32 | 221.3 | 120.28 | 1081345 | 157.07440472 | DE |
| 260 | 64.2 | 57.9841040462 | 110.72 | 221.3 | 86.52 | 1208480 | 134.40624927 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 175.74 | -1.22 | -0.69 | 176.14 | 179.08 | 173.72 | 1157413 |
| 1780936200 | 176.96 | -2 | -1.12 | 173.1 | 179.26 | 172.48 | 997134 |
| 1780677000 | 178.96 | 1.96 | 1.11 | 177.98 | 179.64 | 176.84 | 1239190 |
| 1780590600 | 177 | 7.7 | 4.55 | 169.68 | 177.1 | 169.68 | 1398201 |
| 1780504200 | 169.3 | -3.38 | -1.96 | 170.7 | 170.94 | 167.9 | 1155116 |
| 1780417800 | 172.68 | -0.5 | -0.29 | 174.98 | 176.3 | 172 | 1020007 |
| 1780331400 | 173.18 | -6.52 | -3.63 | 177.3 | 178.6 | 171.58 | 1263110 |
| 1780072200 | 179.7 | 2 | 1.13 | 180.44 | 183.02 | 179.02 | 3476455 |
| 1779985800 | 177.7 | 4 | 2.30 | 173.04 | 178.96 | 172.28 | 1108113 |
| 1779899400 | 173.7 | 1.42 | 0.82 | 172.28 | 177.84 | 171.66 | 1152408 |
| 1779813000 | 172.28 | -1.98 | -1.14 | 174.88 | 175.22 | 172.16 | 908246 |
| 1779726600 | 174.26 | 4.74 | 2.80 | 172.4 | 175.4 | 172.32 | 1093721 |
| 1779467400 | 169.52 | 3.56 | 2.15 | 168.52 | 170.42 | 166.46 | 1172701 |
| 1779381000 | 165.96 | -7.4 | -4.27 | 172.9 | 172.94 | 165.96 | 1778622 |
| 1779294600 | 173.36 | 4.26 | 2.52 | 169.44 | 175.72 | 166.74 | 1337913 |
| 1779208200 | 169.1 | -1.28 | -0.75 | 170.94 | 174.68 | 169.1 | 1174887 |
| 1779121800 | 170.38 | 2.7 | 1.61 | 165.5 | 172.14 | 164.74 | 1305197 |
| 1778862600 | 167.68 | -5.06 | -2.93 | 170.66 | 171.82 | 167.47999 | 1020719 |
| 1778776200 | 172.74 | -0.7 | -0.40 | 174.2 | 174.82 | 171.82 | 930425 |
| 1778689800 | 173.44 | 0.92 | 0.53 | 173.94 | 174.48 | 170.9 | 906709 |
| 1778603400 | 172.52 | -2.96 | -1.69 | 173.38 | 174.6 | 171.68 | 1358080 |
| 1778517000 | 175.48 | -4.4 | -2.45 | 178.98 | 179.38 | 174.24 | 1581999 |
| 1778257800 | 179.88 | -3.56 | -1.94 | 181.74 | 183.04 | 178.34 | 1218981 |
| 1778171400 | 183.44 | -5.06 | -2.68 | 188.86 | 190.8 | 183.44 | 1289497 |
| 1778085000 | 188.5 | 10.64 | 5.98 | 179.8 | 191.92 | 179.3 | 2670945 |
| 1777998600 | 177.86 | 1.68 | 0.95 | 176.2 | 180.86 | 174.66 | 1401883 |
| 1777912200 | 176.18 | 1.3 | 0.74 | 174.74 | 179.62 | 174.2 | 1934397 |
| 1777566600 | 174.88 | 0.26 | 0.15 | 172.42 | 177.72 | 171.82 | 1997905 |
| 1777480200 | 174.62 | 9.06 | 5.47 | 166.1 | 176.52 | 166.1 | 2334773 |
| 1777393800 | 165.56 | 0 | 0.00 | 165.56 | 165.56 | 165.56 | 0 |
| 1777307400 | 165.56 | -0.36 | -0.22 | 165.97999 | 167.44 | 164.91999 | 1049454 |
| 1777048200 | 165.91999 | -2.24 | -1.33 | 165.12 | 167.96 | 162.22999 | 1424533 |
| 1776961800 | 168.16 | 1.92 | 1.15 | 165.3 | 169.28 | 163.86 | 1024839 |
| 1776875400 | 166.24 | -4.28 | -2.51 | 171 | 171.7 | 166.24 | 1162398 |
| 1776789000 | 170.52 | -5.86 | -3.32 | 173.82 | 175.52 | 168.64 | 1746623 |
| 1776702600 | 176.38 | -3.1 | -1.73 | 176.54 | 177.82 | 175.24 | 1273934 |
| 1776443400 | 179.48 | 7.7 | 4.48 | 170.98 | 181.96 | 170.76 | 1859573 |
| 1776357000 | 171.78 | 0.1 | 0.06 | 172.64 | 176.06 | 169.08 | 1240790 |
| 1776270600 | 171.68 | -1.08 | -0.63 | 172.24 | 172.56 | 170.08 | 926859 |
| 1776184200 | 172.76 | 2.3 | 1.35 | 171.64 | 174.3 | 171.04 | 907089 |
| 1776097800 | 170.46 | -0.34 | -0.20 | 167.68 | 170.5 | 165.18 | 966994 |
| 1775838600 | 170.8 | 0 | 0.00 | 170.8 | 170.8 | 170.8 | 0 |
| 1775752200 | 170.8 | -4.46 | -2.54 | 173.8 | 174.36 | 168.94 | 1551743 |
| 1775665800 | 175.26 | 12.64 | 7.77 | 174.8 | 176.36 | 172.58 | 2385184 |
| 1775579400 | 162.62 | -2.52 | -1.53 | 167.92 | 168 | 160.82 | 1190807 |
| 1775147400 | 165.13999 | -2.76 | -1.64 | 164.13999 | 167.19999 | 162.74 | 1217733 |
| 1775061000 | 167.9 | 7.08 | 4.40 | 167.82 | 168.86 | 164.47999 | 2248144 |
| 1774974600 | 160.82 | 1.64 | 1.03 | 158.47999 | 162.08 | 157.41999 | 1597791 |
| 1774888200 | 159.18 | -1.24 | -0.77 | 159.34 | 161.1 | 157.8 | 1497455 |
| 1774632600 | 160.41999 | -2.98 | -1.82 | 163.94 | 164.34 | 159.96 | 1717713 |
| 1774546200 | 163.4 | -5.06 | -3.00 | 166.78 | 166.84 | 163.36 | 1311132 |
| 1774459800 | 168.46 | 3.9 | 2.37 | 167.8 | 169.18 | 166.5 | 1202507 |
| 1774373400 | 164.56 | -1.84 | -1.11 | 166 | 166.41999 | 161.56 | 1186305 |
| 1774287000 | 166.4 | 5.48 | 3.41 | 158.24 | 170.32 | 157.88 | 2108959 |
| 1774027800 | 160.91999 | -3.04 | -1.85 | 165.19999 | 166.02 | 159.68 | 3167914 |
| 1773941400 | 163.96 | -6.34 | -3.72 | 167.82 | 168.04 | 161.8 | 1962764 |
| 1773855000 | 170.3 | -0.02 | -0.01 | 171.98 | 174.1 | 170.16 | 1707247 |
| 1773768600 | 170.32 | 0.36 | 0.21 | 168.94 | 172.6 | 168.3 | 1044716 |
| 1773682200 | 169.96 | 1.58 | 0.94 | 169.52 | 170.86 | 167.54 | 855483 |
| 1773423000 | 168.38 | -3.66 | -2.13 | 171.76 | 171.86 | 168.04 | 1548285 |
| 1773336600 | 172.04 | -4.88 | -2.76 | 176.72 | 177.8 | 169.56 | 1525688 |
| 1773250200 | 176.92 | -0.98 | -0.55 | 175.52 | 177.28 | 174.04 | 1049393 |
| 1773163800 | 177.9 | 2.48 | 1.41 | 180 | 180.2 | 176.14 | 1230389 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
