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 | 3 | 0.479003672361 | 626.3 | 638 | 623.5 | 198354 | 632.14276563 | DE |
| 4 | 44.2 | 7.55426422834 | 585.1 | 658.8 | 582.2 | 452638 | 629.91350231 | DE |
| 12 | -36.7 | -5.51051051051 | 666 | 681.9 | 565.4 | 456009 | 615.52518015 | DE |
| 26 | -100.9 | -13.8181320186 | 730.2 | 732.4 | 565.4 | 435134 | 636.19525818 | DE |
| 52 | -110.7 | -14.9594594595 | 740 | 886.4 | 565.4 | 382413 | 692.56758727 | DE |
| 156 | -99.8 | -13.6881086271 | 729.1 | 904.6 | 535 | 390644 | 701.77442341 | DE |
| 260 | 210.05 | 50.1013714967 | 419.25 | 904.6 | 278.7 | 441586 | 597.41990044 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 635.6 | 4.8 | 0.76 | 630.6 | 638 | 630 | 254536 |
| 1735061400 | 630.79999 | 1.6 | 0.25 | 630.5 | 633.2 | 629.9 | 76311 |
| 1734975000 | 629.2 | 1.1 | 0.18 | 626.29999 | 629.5 | 623.5 | 264215 |
| 1734715800 | 628.1 | 0.6 | 0.10 | 625.7 | 632.7 | 617.1 | 764729 |
| 1734629400 | 627.5 | -9 | -1.41 | 624.4 | 633 | 623.79999 | 465932 |
| 1734543000 | 636.5 | 0.9 | 0.14 | 636.9 | 639.6 | 631.29999 | 441362 |
| 1734456600 | 635.6 | 4.4 | 0.70 | 627 | 640.5 | 625.7 | 410131 |
| 1734370200 | 631.2 | -7.8 | -1.22 | 630.9 | 638.1 | 627.4 | 403172 |
| 1734111000 | 639 | -7 | -1.08 | 642.9 | 648.6 | 636.2 | 423295 |
| 1734024600 | 646 | 2.2 | 0.34 | 652.6 | 655 | 636.79999 | 469338 |
| 1733938200 | 643.79999 | 7.8 | 1.23 | 631 | 645.79999 | 628.6 | 437445 |
| 1733851800 | 636 | -16.6 | -2.54 | 642 | 645.2 | 634.65 | 481366 |
| 1733765400 | 652.6 | 22.2 | 3.52 | 640 | 658.79999 | 640 | 746422 |
| 1733506200 | 630.4 | 21.2 | 3.48 | 609.1 | 634.29999 | 608.5 | 544275 |
| 1733419800 | 609.2 | -1 | -0.16 | 606 | 614 | 604.7 | 408680 |
| 1733333400 | 610.2 | 1 | 0.16 | 610.1 | 614.5 | 606.79999 | 443542 |
| 1733247000 | 609.2 | 3.1 | 0.51 | 610 | 620.2 | 605.4 | 495066 |
| 1733160600 | 606.1 | 13.6 | 2.30 | 585.1 | 608.79999 | 582.2 | 617665 |
| 1732901400 | 592.5 | 6 | 1.02 | 584.9 | 593.1 | 583.4 | 440017 |
| 1732815000 | 586.5 | -3.6 | -0.61 | 589.6 | 592.9 | 586 | 260194 |
| 1732728600 | 590.1 | -5.9 | -0.99 | 591.7 | 595.2 | 586.7 | 386614 |
| 1732642200 | 596 | 3.5 | 0.59 | 589.29999 | 607.7 | 581.29999 | 379593 |
| 1732555800 | 592.5 | 9.5 | 1.63 | 593 | 600.1 | 590.29999 | 617916 |
| 1732296600 | 583 | 8.1 | 1.41 | 579.7 | 585.1 | 570.7 | 412214 |
| 1732210200 | 574.9 | -0.5 | -0.09 | 570.2 | 576.2 | 566.9 | 361231 |
| 1732123800 | 575.4 | -1.9 | -0.33 | 582.5 | 585.5 | 575.4 | 301138 |
| 1732037400 | 577.29999 | -11.3 | -1.92 | 588.4 | 591.5 | 569.2 | 501362 |
| 1731951000 | 588.6 | 2.3 | 0.39 | 589.4 | 590.2 | 582.2 | 288165 |
| 1731691800 | 586.29999 | 1.9 | 0.33 | 581 | 591.5 | 579.7 | 370430 |
| 1731605400 | 584.4 | 12 | 2.10 | 572 | 587.2 | 565.4 | 590102 |
| 1731519000 | 572.4 | 0 | 0.00 | 572.4 | 572.4 | 572.4 | 0 |
| 1731432600 | 572.4 | -27.1 | -4.52 | 585.29999 | 591.29999 | 565.7 | 962644 |
| 1731346200 | 599.5 | 1.1 | 0.18 | 601 | 606.7 | 597.6 | 386814 |
| 1731087000 | 598.4 | -20.6 | -3.33 | 621.5 | 621.79999 | 595.4 | 645633 |
| 1731000600 | 619 | 15.9 | 2.64 | 601.7 | 623.6 | 599 | 461210 |
| 1730914200 | 603.1 | 0.5 | 0.08 | 605.5 | 627.4 | 597.2 | 508054 |
| 1730827800 | 602.6 | -4.1 | -0.68 | 610.6 | 610.79999 | 599.29999 | 310746 |
| 1730741400 | 606.7 | -4.3 | -0.70 | 611 | 618.79999 | 606.29999 | 239750 |
| 1730482200 | 611 | 1.2 | 0.20 | 610.7 | 614.1 | 608.4 | 263325 |
| 1730395800 | 609.79999 | -8.3 | -1.34 | 615 | 617.29999 | 605.29999 | 525312 |
| 1730309400 | 618.1 | -12.8 | -2.03 | 624.1 | 625.9 | 608.6 | 536640 |
| 1730223000 | 630.9 | -1.2 | -0.19 | 631.5 | 644.5 | 630 | 361684 |
| 1730136600 | 632.1 | 5.1 | 0.81 | 632.4 | 639.5 | 628.2 | 339359 |
| 1729873800 | 627 | -1.7 | -0.27 | 626.6 | 628.79999 | 621.5 | 320113 |
| 1729787400 | 628.7 | 15.1 | 2.46 | 613.2 | 635.6 | 613.2 | 517019 |
| 1729701000 | 613.6 | -2.4 | -0.39 | 611.29999 | 617.79999 | 609.2 | 277957 |
| 1729614600 | 616 | 5 | 0.82 | 612.4 | 619.7 | 609.29999 | 317511 |
| 1729528200 | 611 | -12.2 | -1.96 | 620.79999 | 625.7 | 609.7 | 343944 |
| 1729269000 | 623.2 | 13.8 | 2.26 | 615.2 | 630.79999 | 615.2 | 593408 |
| 1729182600 | 609.4 | 7 | 1.16 | 605.29999 | 613.6 | 598.5 | 448798 |
| 1729096200 | 602.4 | -23 | -3.68 | 587.9 | 610.5 | 578.79999 | 1140718 |
| 1729009800 | 625.4 | -12.4 | -1.94 | 637.7 | 639 | 621.7 | 638849 |
| 1728923400 | 637.79999 | -15.3 | -2.34 | 651.6 | 652.2 | 632.29999 | 569992 |
| 1728664200 | 653.1 | -1.9 | -0.29 | 650 | 654.79999 | 646.1 | 344991 |
| 1728577800 | 655 | -1.4 | -0.21 | 656.4 | 659.29999 | 651 | 374144 |
| 1728491400 | 656.4 | 0.9 | 0.14 | 658.7 | 660.9 | 648.4 | 360690 |
| 1728405000 | 655.5 | -24.3 | -3.57 | 639.29999 | 659.79999 | 633.4 | 503394 |
| 1728318600 | 679.8 | 17.9 | 2.70 | 666 | 681.9 | 664.29999 | 549344 |
| 1728059400 | 661.9 | 0.9 | 0.14 | 658.29999 | 669.2 | 656.29999 | 468425 |
| 1727973000 | 661 | -7.4 | -1.11 | 665.4 | 665.5 | 654.2 | 338628 |
| 1727886600 | 668.4 | 4.4 | 0.66 | 669 | 676.1 | 661.29999 | 404963 |
| 1727800200 | 664 | -24.5 | -3.56 | 680 | 686.1 | 660.4 | 602354 |
| 1727713800 | 688.5 | -14.9 | -2.12 | 699.4 | 707.8 | 687.6 | 653733 |
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
