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 | 7.2 | 3.64372469636 | 197.6 | 204.8 | 189.7 | 46996 | 195.93686112 | DE |
| 4 | 16.8 | 8.93617021277 | 188 | 204.8 | 187.9 | 50512 | 196.87564356 | DE |
| 12 | -13 | -5.96877869605 | 217.8 | 228.4 | 187.4 | 61614 | 197.66511002 | DE |
| 26 | 2.8 | 1.38613861386 | 202 | 228.4 | 187.4 | 45498 | 199.90913708 | DE |
| 52 | 48.4 | 30.9462915601 | 156.4 | 228.4 | 153.5 | 44261 | 193.76672369 | DE |
| 156 | 42.8 | 26.4197530864 | 162 | 228.4 | 110.5 | 51778 | 167.57378844 | DE |
| 260 | 146.1 | 248.892674617 | 58.7 | 228.4 | 36 | 49721 | 133.9999329 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 204.8 | 8 | 4.07 | 197 | 204.8 | 197 | 95208 |
| 1732210200 | 196.8 | 3 | 1.55 | 192.2 | 196.8 | 189.7 | 56609 |
| 1732123800 | 193.8 | -0.8 | -0.41 | 195.3 | 196.4 | 192.8 | 52479 |
| 1732037400 | 194.6 | -2.9 | -1.47 | 197.1 | 197.4 | 191.5 | 57395 |
| 1731951000 | 197.5 | -0.9 | -0.45 | 198 | 199.1 | 196.6 | 31905 |
| 1731691800 | 198.4 | -0.4 | -0.20 | 197.6 | 200.8 | 197.5 | 36594 |
| 1731605400 | 198.8 | 1.3 | 0.66 | 195.2 | 200 | 195.2 | 32998 |
| 1731519000 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 0 |
| 1731432600 | 197.5 | -1.2 | -0.60 | 197.4 | 199.6 | 196.9 | 39908 |
| 1731346200 | 198.7 | -1.1 | -0.55 | 201 | 201.4 | 198.6 | 42522 |
| 1731087000 | 199.8 | -1.2 | -0.60 | 200.8 | 201.4 | 199.5 | 40859 |
| 1731000600 | 201 | 1.4 | 0.70 | 199.2 | 202.8 | 199 | 50203 |
| 1730914200 | 199.6 | -2.2 | -1.09 | 201.2 | 202.4 | 198.7 | 67379 |
| 1730827800 | 201.8 | 2.2 | 1.10 | 200.6 | 202 | 199.8 | 39968 |
| 1730741400 | 199.6 | -1.6 | -0.80 | 200 | 202.2 | 198.7 | 44426 |
| 1730482200 | 201.2 | 2.7 | 1.36 | 199 | 202.2 | 198.3 | 47887 |
| 1730395800 | 198.5 | 8.5 | 4.47 | 194.1 | 201.8 | 193.9 | 147102 |
| 1730309400 | 190 | -1.5 | -0.78 | 190.5 | 190.8 | 188.6 | 74872 |
| 1730223000 | 191.5 | 0.1 | 0.05 | 190.3 | 192.7 | 190.3 | 52165 |
| 1730136600 | 191.4 | 0.8 | 0.42 | 191.8 | 192.3 | 188.3 | 36804 |
| 1729873800 | 190.6 | 2 | 1.06 | 188 | 190.6 | 187.9 | 29105 |
| 1729787400 | 188.6 | 0.5 | 0.27 | 187.6 | 190.1 | 187.6 | 35776 |
| 1729701000 | 188.1 | -4.4 | -2.29 | 191 | 192.4 | 187.6 | 65917 |
| 1729614600 | 192.5 | -1.1 | -0.57 | 193.4 | 194 | 192.3 | 53106 |
| 1729528200 | 193.6 | -1.9 | -0.97 | 195.5 | 196.5 | 193.6 | 38302 |
| 1729269000 | 195.5 | 0.6 | 0.31 | 194.8 | 197 | 194.8 | 41002 |
| 1729182600 | 194.9 | -1.8 | -0.92 | 197 | 197.8 | 194.6 | 44081 |
| 1729096200 | 196.7 | 1.8 | 0.92 | 194.8 | 196.9 | 194.4 | 37904 |
| 1729009800 | 194.9 | 0.1 | 0.05 | 196 | 196.4 | 192.5 | 59042 |
| 1728923400 | 194.8 | 1.7 | 0.88 | 193 | 195.2 | 192.3 | 28986 |
| 1728664200 | 193.1 | -0.1 | -0.05 | 193 | 194.1 | 191.1 | 34029 |
| 1728577800 | 193.2 | 1.4 | 0.73 | 192 | 193.7 | 191.5 | 76192 |
| 1728491400 | 191.8 | 3 | 1.59 | 188.2 | 191.9 | 188 | 51008 |
| 1728405000 | 188.8 | -3.1 | -1.62 | 190 | 190.7 | 188.8 | 46379 |
| 1728318600 | 191.9 | -0.7 | -0.36 | 193 | 193.6 | 190.6 | 58603 |
| 1728059400 | 192.6 | 2.2 | 1.16 | 189.8 | 193.6 | 189.3 | 54483 |
| 1727973000 | 190.4 | 0.4 | 0.21 | 189.7 | 190.9 | 187.4 | 55557 |
| 1727886600 | 190 | -4 | -2.06 | 193.5 | 193.5 | 189.8 | 76186 |
| 1727800200 | 194 | 4.1 | 2.16 | 190.6 | 194 | 189.2 | 82485 |
| 1727713800 | 189.9 | -7 | -3.56 | 196.4 | 196.7 | 189.9 | 89795 |
| 1727454600 | 196.9 | 5.3 | 2.77 | 191.6 | 197.9 | 191.4 | 58773 |
| 1727368200 | 191.6 | -0.9 | -0.47 | 194.1 | 194.7 | 191.6 | 43350 |
| 1727281800 | 192.5 | 0.6 | 0.31 | 190.5 | 192.6 | 190.4 | 54023 |
| 1727195400 | 191.9 | 3.9 | 2.07 | 190 | 192.2 | 187.7 | 87395 |
| 1727109000 | 188 | -1.5 | -0.79 | 189.2 | 190.6 | 188 | 54871 |
| 1726849800 | 189.5 | -4.5 | -2.32 | 193.3 | 193.9 | 188.2 | 125997 |
| 1726763400 | 194 | -1.9 | -0.97 | 195.9 | 198.6 | 193.3 | 75034 |
| 1726677000 | 195.9 | 0.1 | 0.05 | 195.8 | 196.5 | 194.3 | 62524 |
| 1726590600 | 195.8 | -2 | -1.01 | 195.5 | 197.7 | 193.1 | 108444 |
| 1726504200 | 197.8 | -5.4 | -2.66 | 203.4 | 205.8 | 197.8 | 106794 |
| 1726245000 | 203.2 | 6 | 3.04 | 196.4 | 204.2 | 196 | 91615 |
| 1726158600 | 197.2 | -2.8 | -1.40 | 200.6 | 201.8 | 195.1 | 116910 |
| 1726072200 | 200 | -10.4 | -4.94 | 206.8 | 207 | 195 | 178578 |
| 1725985800 | 210.4 | -15.6 | -6.90 | 226 | 228.4 | 204.2 | 221173 |
| 1725899400 | 226 | 9.6 | 4.44 | 218.2 | 226 | 218.2 | 68064 |
| 1725640200 | 216.4 | 0.6 | 0.28 | 216 | 220.2 | 215.2 | 38787 |
| 1725553800 | 215.8 | -1 | -0.46 | 215.6 | 219.4 | 215.4 | 21719 |
| 1725467400 | 216.8 | -0.4 | -0.18 | 214.4 | 217.6 | 213.2 | 21760 |
| 1725381000 | 217.2 | -2 | -0.91 | 219.6 | 219.6 | 214.8 | 29920 |
| 1725294600 | 219.2 | 0.2 | 0.09 | 219.8 | 220 | 214.8 | 29665 |
| 1725035400 | 219 | 1 | 0.46 | 217.8 | 219.8 | 217.6 | 62377 |
| 1724949000 | 218 | 4 | 1.87 | 214.2 | 218 | 214.2 | 28346 |
| 1724862600 | 214 | 1 | 0.47 | 213.4 | 216 | 211.8 | 44812 |
| 1724776200 | 213 | -1.4 | -0.65 | 213.8 | 214.2 | 212.4 | 11802 |
| 1724689800 | 214.4 | 0.4 | 0.19 | 213.8 | 214.4 | 212 | 8916 |
| 1724430600 | 214 | 1.8 | 0.85 | 211.8 | 214.6 | 210.8 | 19482 |
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
