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 | 4.4 | 0.945829750645 | 465.2 | 469.6 | 452.2 | 817530 | 462.34170075 | DE |
| 4 | 26.6 | 6.00451467269 | 443 | 476.4 | 443 | 797653 | 464.22108988 | DE |
| 12 | 7.8 | 1.6890428757 | 461.8 | 476.4 | 424.6 | 918182 | 451.86997673 | DE |
| 26 | 61.6 | 15.0980392157 | 408 | 476.4 | 402.8 | 974610 | 441.5100374 | DE |
| 52 | 141.6 | 43.1707317073 | 328 | 476.4 | 328 | 1041542 | 408.56662049 | DE |
| 156 | 237.8 | 102.588438309 | 231.8 | 476.4 | 207.8 | 1340906 | 341.38809498 | DE |
| 260 | 210.6 | 81.3127413127 | 259 | 476.4 | 165.3 | 1360501 | 309.30025726 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 469.6 | 11.6 | 2.53 | 459.2 | 469.6 | 458.6 | 1247071 |
| 1740504600 | 458 | -2 | -0.43 | 458.4 | 463.8 | 457.4 | 1422894 |
| 1740418200 | 460 | 0 | 0.00 | 452.2 | 462.8 | 452.2 | 646047 |
| 1740159000 | 460 | -1.2 | -0.26 | 463.2 | 466.6 | 460 | 400007 |
| 1740072600 | 461.2 | -1 | -0.22 | 465.2 | 468 | 459.6 | 371629 |
| 1739986200 | 462.2 | -4.2 | -0.90 | 467.4 | 468.6 | 460 | 603750 |
| 1739899800 | 466.4 | -1.6 | -0.34 | 469.8 | 469.8 | 462.8 | 424450 |
| 1739813400 | 468 | 1.4 | 0.30 | 466 | 471.4 | 466 | 1212299 |
| 1739554200 | 466.6 | 0.2 | 0.04 | 470 | 470 | 466.2 | 878256 |
| 1739467800 | 466.4 | 0.6 | 0.13 | 476 | 476 | 462.4 | 1202245 |
| 1739381400 | 465.8 | -2.8 | -0.60 | 467.4 | 473 | 464.2 | 976866 |
| 1739295000 | 468.6 | -2 | -0.42 | 470.6 | 471.8 | 467.8 | 790929 |
| 1739208600 | 470.6 | 4.6 | 0.99 | 476.4 | 476.4 | 468.4 | 867215 |
| 1738949400 | 466 | 0.2 | 0.04 | 462.8 | 468.4 | 462.8 | 609826 |
| 1738863000 | 465.8 | 8.2 | 1.79 | 464.6 | 467.8 | 458.2 | 732682 |
| 1738776600 | 457.6 | 0.6 | 0.13 | 453.6 | 457.8 | 452.6 | 905102 |
| 1738690200 | 457 | -3 | -0.65 | 457 | 459 | 453.2 | 486127 |
| 1738603800 | 460 | -5.2 | -1.12 | 455.8 | 460 | 454 | 716435 |
| 1738344600 | 465.2 | 5 | 1.09 | 467.8 | 467.8 | 458.8 | 860645 |
| 1738258200 | 460.2 | 8 | 1.77 | 443 | 464.6 | 443 | 598579 |
| 1738171800 | 452.2 | 1.8 | 0.40 | 440.4 | 455 | 440.4 | 676903 |
| 1738085400 | 450.4 | 10.8 | 2.46 | 444 | 452.4 | 439.6 | 1051578 |
| 1737999000 | 439.6 | -2 | -0.45 | 443.4 | 443.4 | 436.8 | 694407 |
| 1737739800 | 441.6 | -11 | -2.43 | 454 | 455 | 441.4 | 913778 |
| 1737653400 | 452.6 | 4.2 | 0.94 | 450.8 | 453.2 | 448.4 | 1030775 |
| 1737567000 | 448.4 | 4.4 | 0.99 | 443 | 451.2 | 443 | 601388 |
| 1737480600 | 444 | 3.6 | 0.82 | 441.8 | 444.2 | 439.2 | 535687 |
| 1737394200 | 440.4 | -1.2 | -0.27 | 442.2 | 443 | 438.2 | 592037 |
| 1737135000 | 441.6 | 1.8 | 0.41 | 438.4 | 445.2 | 438.4 | 707320 |
| 1737048600 | 439.8 | 3.6 | 0.83 | 436.8 | 440.8 | 434 | 696305 |
| 1736962200 | 436.2 | 10.6 | 2.49 | 429.2 | 438 | 429.2 | 857937 |
| 1736875800 | 425.6 | -2.6 | -0.61 | 438.6 | 438.6 | 425.6 | 754621 |
| 1736789400 | 428.2 | -0.6 | -0.14 | 427.4 | 431 | 426.8 | 730116 |
| 1736530200 | 428.8 | -8 | -1.83 | 435.6 | 438.2 | 427.4 | 1425812 |
| 1736443800 | 436.8 | 2.8 | 0.65 | 439.2 | 439.2 | 424.6 | 2067417 |
| 1736357400 | 434 | -16.4 | -3.64 | 451.6 | 452.6 | 432.4 | 1075510 |
| 1736271000 | 450.4 | -4.8 | -1.05 | 461 | 461 | 448.4 | 1317132 |
| 1736184600 | 455.2 | 1 | 0.22 | 451 | 458.2 | 449.6 | 562428 |
| 1735925400 | 454.2 | -5.4 | -1.17 | 448.4 | 459 | 448.4 | 474975 |
| 1735839000 | 459.6 | 4.8 | 1.06 | 447.2 | 459.6 | 447.2 | 600294 |
| 1735666200 | 454.8 | 4.4 | 0.98 | 459.8 | 459.8 | 450 | 74503 |
| 1735579800 | 450.4 | -1.6 | -0.35 | 449 | 452.4 | 447.6 | 360898 |
| 1735320600 | 452 | -1.6 | -0.35 | 449.8 | 452 | 446.8 | 389627 |
| 1735061400 | 453.6 | 5.2 | 1.16 | 457 | 457 | 446.2 | 212291 |
| 1734975000 | 448.4 | 2.4 | 0.54 | 446 | 449.8 | 442.6 | 430422 |
| 1734715800 | 446 | -2.4 | -0.54 | 440.2 | 446.4 | 440.2 | 1821003 |
| 1734629400 | 448.4 | 1.4 | 0.31 | 445.4 | 448.4 | 441.2 | 1604990 |
| 1734543000 | 447 | 0.8 | 0.18 | 451.4 | 453.2 | 445.8 | 709662 |
| 1734456600 | 446.2 | -10 | -2.19 | 453.8 | 454.6 | 444.4 | 2143155 |
| 1734370200 | 456.2 | -0.8 | -0.18 | 457.6 | 457.6 | 451.8 | 899690 |
| 1734111000 | 457 | 2.8 | 0.62 | 452.6 | 457.6 | 452.4 | 766778 |
| 1734024600 | 454.2 | -7.8 | -1.69 | 463.4 | 463.4 | 453 | 635284 |
| 1733938200 | 462 | 7.4 | 1.63 | 462.8 | 462.8 | 450.2 | 853099 |
| 1733851800 | 454.6 | 4.6 | 1.02 | 449 | 454.6 | 447.8 | 1241921 |
| 1733765400 | 450 | -2.6 | -0.57 | 441.6 | 456.2 | 441.6 | 2287691 |
| 1733506200 | 452.6 | 3 | 0.67 | 455 | 455 | 449 | 1644353 |
| 1733419800 | 449.6 | -2.8 | -0.62 | 461.8 | 472.8 | 439.6 | 2941516 |
| 1733333400 | 452.4 | 2.4 | 0.53 | 454.4 | 454.4 | 449 | 770778 |
| 1733247000 | 450 | 4.2 | 0.94 | 456.6 | 456.6 | 445.6 | 1663562 |
| 1733160600 | 445.8 | -4.6 | -1.02 | 448 | 450 | 444.8 | 512222 |
| 1732901400 | 450.4 | -3 | -0.66 | 451.4 | 453.8 | 447.6 | 2964105 |
| 1732815000 | 453.4 | 2 | 0.44 | 459.6 | 459.6 | 451.2 | 662009 |
| 1732728600 | 451.4 | 9.4 | 2.13 | 445.2 | 451.4 | 439.2 | 541896 |
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
