Hot Features
プレミアム
EN FREZ 60EW D50 (FEZ60)
EU
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 | 3.81 | 0.257496806634 | 1479.63 | 1485.18 | 1477.85 | 0 | 0 | IX |
| 4 | 60.52 | 4.25322576111 | 1422.92 | 1486.05 | 1420.44 | 0 | 0 | IX |
| 12 | 121.65 | 8.93309541119 | 1361.79 | 1486.05 | 1328.14 | 0 | 0 | IX |
| 26 | 125.77 | 9.2636649554 | 1357.67 | 1486.05 | 1328.14 | 0 | 0 | IX |
| 52 | 146.5 | 10.9578589914 | 1336.94 | 1486.05 | 1275.16 | 0 | 0 | IX |
| 156 | 249.63 | 20.2324507015 | 1233.81 | 1486.05 | 966.76 | 0 | 0 | IX |
| 260 | 343.1 | 30.0875177579 | 1140.34 | 1486.05 | 669.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1483.44 | 0 | 0.00 | 1483.44 | 1483.44 | 1483.44 | 0 |
| 1739554200 | 1483.44 | 0 | 0.00 | 1483.44 | 1483.44 | 1483.44 | 0 |
| 1739467800 | 1483.44 | 0 | 0.00 | 1483.44 | 1483.44 | 1483.44 | 0 |
| 1739381400 | 1483.44 | 0 | 0.00 | 1483.44 | 1483.44 | 1483.44 | 0 |
| 1739295000 | 1483.44 | 0 | 0.00 | 1483.44 | 1483.44 | 1483.44 | 0 |
| 1739208600 | 1483.44 | 5.13 | 0.35 | 1479.63 | 1485.18 | 1477.85 | 0 |
| 1738949400 | 1478.31 | -5.13 | -0.35 | 1484.3599 | 1486.05 | 1475.99 | 0 |
| 1738863000 | 1483.44 | 22.87 | 1.57 | 1466.89 | 1485.51 | 1466.16 | 0 |
| 1738776600 | 1460.57 | 1.96 | 0.13 | 1455.19 | 1460.57 | 1453.15 | 0 |
| 1738690200 | 1458.6099 | 15.38 | 1.07 | 1446.8599 | 1459.21 | 1437.5 | 0 |
| 1738603800 | 1443.23 | -17.24 | -1.18 | 1433.15 | 1445.89 | 1431.15 | 0 |
| 1738344600 | 1460.47 | 0.37 | 0.03 | 1463.19 | 1466.47 | 1457.63 | 0 |
| 1738258200 | 1460.1 | 9.91 | 0.68 | 1454.6 | 1461.57 | 1451.53 | 0 |
| 1738171800 | 1450.19 | 2.88 | 0.20 | 1449.84 | 1452.78 | 1446.92 | 0 |
| 1738085400 | 1447.31 | 7.2 | 0.50 | 1441.79 | 1453.82 | 1441.43 | 0 |
| 1737999000 | 1440.1099 | -1.42 | -0.10 | 1432.45 | 1443.67 | 1428.79 | 0 |
| 1737739800 | 1441.53 | 13.35 | 0.93 | 1446.8 | 1450.6099 | 1437.55 | 0 |
| 1737653400 | 1428.18 | 0 | 0.00 | 1428.18 | 1428.18 | 1428.18 | 0 |
| 1737567000 | 1428.18 | 0 | 0.00 | 1428.18 | 1428.18 | 1428.18 | 0 |
| 1737480600 | 1428.18 | 1.43 | 0.10 | 1424.56 | 1428.41 | 1422.76 | 0 |
| 1737394200 | 1426.75 | 5.72 | 0.40 | 1422.92 | 1431.94 | 1420.44 | 0 |
| 1737135000 | 1421.03 | 13.17 | 0.94 | 1414.66 | 1424.25 | 1413.3599 | 0 |
| 1737048600 | 1407.8599 | 12.62 | 0.90 | 1406.21 | 1409.7 | 1401.67 | 0 |
| 1736962200 | 1395.24 | 15.4 | 1.12 | 1385.57 | 1399.63 | 1381.3699 | 0 |
| 1736875800 | 1379.84 | 6.84 | 0.50 | 1385.14 | 1388.24 | 1379.17 | 0 |
| 1736789400 | 1373 | -4.87 | -0.35 | 1372.77 | 1374.92 | 1363.39 | 0 |
| 1736530200 | 1377.8699 | -10.2 | -0.73 | 1387.38 | 1392.53 | 1376.72 | 0 |
| 1736443800 | 1388.07 | 3.84 | 0.28 | 1378.68 | 1389.8 | 1376.32 | 0 |
| 1736357400 | 1384.23 | -2.74 | -0.20 | 1386.5 | 1392.47 | 1375.24 | 0 |
| 1736271000 | 1386.97 | 7.16 | 0.52 | 1380.28 | 1391.38 | 1374.51 | 0 |
| 1736184600 | 1379.81 | 23.25 | 1.71 | 1363.66 | 1381.21 | 1360.01 | 0 |
| 1735925400 | 1356.56 | -13.59 | -0.99 | 1370.29 | 1370.29 | 1353.95 | 0 |
| 1735839000 | 1370.15 | 3.46 | 0.25 | 1367.1199 | 1370.66 | 1353.03 | 0 |
| 1735666200 | 1366.69 | 8.27 | 0.61 | 1366.69 | 1366.69 | 1366.69 | 0 |
| 1735579800 | 1358.42 | -7.23 | -0.53 | 1360.02 | 1367.3699 | 1355.98 | 0 |
| 1735320600 | 1365.65 | 11.14 | 0.82 | 1352.9 | 1365.65 | 1351.6 | 0 |
| 1735061400 | 1354.51 | 1.62 | 0.12 | 1354.51 | 1354.51 | 1354.51 | 0 |
| 1734975000 | 1352.89 | -3.08 | -0.23 | 1351.92 | 1356.3 | 1347.1 | 0 |
| 1734715800 | 1355.97 | -5.34 | -0.39 | 1351.93 | 1357.98 | 1341.34 | 0 |
| 1734629400 | 1361.31 | -19.12 | -1.39 | 1362.73 | 1368.49 | 1358.1199 | 0 |
| 1734543000 | 1380.43 | 1.72 | 0.12 | 1380.07 | 1384.44 | 1377.48 | 0 |
| 1734456600 | 1378.71 | -6.72 | -0.49 | 1379.06 | 1385.63 | 1377.14 | 0 |
| 1734370200 | 1385.43 | -7.12 | -0.51 | 1388.51 | 1390.59 | 1382.9 | 0 |
| 1734111000 | 1392.55 | -0.09 | -0.01 | 1392.53 | 1399.92 | 1389.6 | 0 |
| 1734024600 | 1392.64 | 0.4 | 0.03 | 1396.07 | 1396.46 | 1391.53 | 0 |
| 1733938200 | 1392.24 | -5.71 | -0.41 | 1386.8 | 1395.09 | 1386.8 | 0 |
| 1733851800 | 1397.95 | 0 | 0.00 | 1397.95 | 1397.95 | 1397.95 | 0 |
| 1733765400 | 1397.95 | 4.12 | 0.30 | 1402.54 | 1402.82 | 1394.42 | 0 |
| 1733506200 | 1393.83 | 8.34 | 0.60 | 1385.35 | 1395.96 | 1384.6099 | 0 |
| 1733419800 | 1385.49 | 12.91 | 0.94 | 1370.8699 | 1386.82 | 1370.8699 | 0 |
| 1733333400 | 1372.58 | 7.91 | 0.58 | 1365.8 | 1376.73 | 1365.6 | 0 |
| 1733247000 | 1364.67 | 6.3 | 0.46 | 1362.42 | 1371.63 | 1359.3699 | 0 |
| 1733160600 | 1358.3699 | 7.24 | 0.54 | 1340.68 | 1363.75 | 1340.23 | 0 |
| 1732901400 | 1351.13 | 8.43 | 0.63 | 1337.76 | 1352.13 | 1337.58 | 0 |
| 1732815000 | 1342.7 | -2.53 | -0.19 | 1343.27 | 1347.42 | 1338.96 | 0 |
| 1732728600 | 1345.23 | 0 | 0.00 | 1345.23 | 1345.23 | 1345.23 | 0 |
| 1732642200 | 1345.23 | -8.58 | -0.63 | 1343.8699 | 1353.22 | 1340.73 | 0 |
| 1732555800 | 1353.81 | 1.93 | 0.14 | 1361.79 | 1362.23 | 1349.74 | 0 |
| 1732296600 | 1351.88 | 7.74 | 0.58 | 1350.43 | 1353.55 | 1333.48 | 0 |
| 1732210200 | 1344.14 | 4.35 | 0.32 | 1339.58 | 1344.77 | 1328.9 | 0 |
| 1732123800 | 1339.79 | -5.81 | -0.43 | 1352.81 | 1353.79 | 1336.64 | 0 |
| 1732037400 | 1345.6 | -9.53 | -0.70 | 1356.08 | 1358.3599 | 1328.22 | 0 |
| 1731951000 | 1355.13 | 2.6 | 0.19 | 1353.9 | 1357.49 | 1346.42 | 0 |
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
