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 | 15 | 3.48837209302 | 430 | 447 | 429 | 743500 | 437.97603672 | DE |
| 4 | 24 | 5.70071258907 | 421 | 447 | 410.5 | 751125 | 426.44966451 | DE |
| 12 | 80.5 | 22.085048011 | 364.5 | 447 | 363.5 | 767200 | 409.54279916 | DE |
| 26 | 65 | 17.1052631579 | 380 | 447 | 306 | 944431 | 375.76575463 | DE |
| 52 | 126 | 39.4984326019 | 319 | 447 | 306 | 934902 | 365.47552896 | DE |
| 156 | 173 | 63.6029411765 | 272 | 447 | 199.4 | 880670 | 288.26309636 | DE |
| 260 | 261.19999726 | 142.110986597 | 183.80000274 | 447 | 117.60000175 | 698789 | 289.31538099 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 445 | 0.5 | 0.11 | 447 | 447 | 443 | 654947 |
| 1737653400 | 444.5 | -2.5 | -0.56 | 440.5 | 446.5 | 440.5 | 667799 |
| 1737567000 | 447 | 12 | 2.76 | 437 | 447 | 437 | 801650 |
| 1737480600 | 435 | 6 | 1.40 | 436.5 | 436.5 | 431.5 | 842441 |
| 1737394200 | 429 | -5 | -1.15 | 437.5 | 437.5 | 429 | 698972 |
| 1737135000 | 434 | 0.5 | 0.12 | 430 | 437 | 429.5 | 706639 |
| 1737048600 | 433.5 | 5.5 | 1.29 | 427.5 | 434.5 | 427.5 | 816050 |
| 1736962200 | 428 | 12.5 | 3.01 | 419 | 428 | 414.5 | 594101 |
| 1736875800 | 415.5 | 2.5 | 0.61 | 416 | 422 | 414.5 | 723039 |
| 1736789400 | 413 | -2 | -0.48 | 411.5 | 415 | 410.5 | 808431 |
| 1736530200 | 415 | -6 | -1.43 | 422.5 | 422.5 | 413 | 1076154 |
| 1736443800 | 421 | 1.5 | 0.36 | 420.5 | 422.5 | 419.5 | 813353 |
| 1736357400 | 419.5 | -6.5 | -1.53 | 425.5 | 425.5 | 419 | 1411479 |
| 1736271000 | 426 | -7.5 | -1.73 | 432 | 433 | 423 | 952106 |
| 1736184600 | 433.5 | 7.5 | 1.76 | 427.5 | 435.5 | 427.5 | 1024358 |
| 1735925400 | 426 | 3 | 0.71 | 422.5 | 426 | 419.5 | 739429 |
| 1735839000 | 423 | 4 | 0.95 | 417 | 423 | 417 | 555982 |
| 1735666200 | 419 | 2.5 | 0.60 | 415.5 | 419 | 415 | 135577 |
| 1735579800 | 416.5 | -2.5 | -0.60 | 420 | 420 | 413 | 388210 |
| 1735320600 | 419 | -2 | -0.48 | 421 | 424.5 | 415 | 515613 |
| 1735061400 | 421 | -1 | -0.24 | 422 | 423.5 | 421 | 160515 |
| 1734975000 | 422 | 7.5 | 1.81 | 414.5 | 422 | 413 | 532100 |
| 1734715800 | 414.5 | 1 | 0.24 | 413 | 414.5 | 400 | 1673161 |
| 1734629400 | 413.5 | -11.5 | -2.71 | 419.5 | 419.5 | 406.5 | 1494156 |
| 1734543000 | 425 | 3.5 | 0.83 | 423 | 426.5 | 420.5 | 985087 |
| 1734456600 | 421.5 | 3.5 | 0.84 | 421.5 | 422.5 | 416 | 663090 |
| 1734370200 | 418 | 3 | 0.72 | 418.5 | 420.5 | 415 | 592806 |
| 1734111000 | 415 | -0.5 | -0.12 | 419 | 420 | 415 | 634362 |
| 1734024600 | 415.5 | 0.5 | 0.12 | 415 | 418 | 413 | 371835 |
| 1733938200 | 415 | 3.5 | 0.85 | 410.5 | 415 | 409.5 | 668826 |
| 1733851800 | 411.5 | -1 | -0.24 | 416.5 | 416.5 | 411 | 506175 |
| 1733765400 | 412.5 | -3.5 | -0.84 | 413 | 418 | 411 | 854084 |
| 1733506200 | 416 | 2.5 | 0.60 | 414 | 416 | 411.5 | 459606 |
| 1733419800 | 413.5 | -2 | -0.48 | 412 | 417 | 411.5 | 610975 |
| 1733333400 | 415.5 | 10 | 2.47 | 407 | 415.5 | 407 | 832222 |
| 1733247000 | 405.5 | 3.5 | 0.87 | 405 | 405.5 | 400.5 | 2233775 |
| 1733160600 | 402 | 4.5 | 1.13 | 401 | 406 | 394.5 | 661421 |
| 1732901400 | 397.5 | -0.5 | -0.13 | 398 | 399.5 | 396 | 427781 |
| 1732815000 | 398 | 4 | 1.02 | 396 | 398 | 395 | 345740 |
| 1732728600 | 394 | -11 | -2.72 | 401 | 402 | 393 | 657184 |
| 1732642200 | 405 | 1 | 0.25 | 398 | 405 | 398 | 664705 |
| 1732555800 | 404 | 6 | 1.51 | 401 | 404.5 | 401 | 931444 |
| 1732296600 | 398 | 1 | 0.25 | 396.5 | 403 | 395.5 | 584881 |
| 1732210200 | 397 | 9.5 | 2.45 | 395 | 397 | 386.5 | 1309346 |
| 1732123800 | 387.5 | -2.5 | -0.64 | 394.5 | 395 | 387 | 654297 |
| 1732037400 | 390 | -2 | -0.51 | 390 | 391.5 | 388 | 471436 |
| 1731951000 | 392 | 7 | 1.82 | 386.5 | 392 | 384 | 1233792 |
| 1731691800 | 385 | -12.5 | -3.14 | 395 | 395.5 | 385 | 836939 |
| 1731605400 | 397.5 | -0.5 | -0.13 | 393.5 | 402.5 | 393.5 | 641507 |
| 1731519000 | 398 | 4.5 | 1.14 | 395.5 | 398 | 393.5 | 843397 |
| 1731432600 | 393.5 | 0.5 | 0.13 | 396 | 396.5 | 393 | 479912 |
| 1731346200 | 393 | 3 | 0.77 | 389.5 | 395.5 | 389 | 980218 |
| 1731087000 | 390 | 2 | 0.52 | 388.5 | 391 | 387.5 | 638529 |
| 1731000600 | 388 | 8.5 | 2.24 | 381 | 388 | 381 | 718156 |
| 1730914200 | 379.5 | 14.5 | 3.97 | 377.5 | 383 | 377.5 | 1464385 |
| 1730827800 | 365 | -2 | -0.54 | 372 | 372 | 364 | 586033 |
| 1730741400 | 367 | 1 | 0.27 | 364 | 368 | 363.5 | 607398 |
| 1730482200 | 366 | 2 | 0.55 | 364.5 | 366.5 | 364 | 447766 |
| 1730395800 | 364 | -11 | -2.93 | 375 | 375 | 363 | 682065 |
| 1730309400 | 375 | 1 | 0.27 | 376.5 | 379.5 | 374.5 | 1194981 |
| 1730223000 | 374 | -3 | -0.80 | 376.5 | 377.5 | 372.5 | 997060 |
| 1730136600 | 377 | -2 | -0.53 | 379 | 380.5 | 375 | 1833130 |
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
