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 | 7.8 | 1.79063360882 | 435.6 | 444.4 | 425.6 | 892958 | 431.29848918 | DE |
| 4 | 3.2 | 0.726942298955 | 440.2 | 461 | 424.6 | 814782 | 441.14057904 | DE |
| 12 | 1 | 0.226039783002 | 442.4 | 472.8 | 424 | 1035673 | 444.46211271 | DE |
| 26 | 31.6 | 7.67362797475 | 411.8 | 472.8 | 384.4 | 1028380 | 431.74992052 | DE |
| 52 | 107.6 | 32.0428826683 | 335.8 | 472.8 | 316.4 | 1093245 | 394.22374058 | DE |
| 156 | 172.4 | 63.6162361624 | 271 | 472.8 | 207.8 | 1364083 | 335.03734662 | DE |
| 260 | 181.8 | 69.495412844 | 261.6 | 472.8 | 165.3 | 1377097 | 306.44112019 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732642200 | 442 | -6.2 | -1.38 | 441.2 | 447.8 | 440 | 523389 |
| 1732555800 | 448.2 | 7.6 | 1.72 | 442 | 448.2 | 440 | 1633006 |
| 1732296600 | 440.6 | 6.4 | 1.47 | 440.8 | 440.8 | 433.8 | 2005640 |
| 1732210200 | 434.2 | -2.2 | -0.50 | 425.8 | 437.8 | 425.8 | 321781 |
| 1732123800 | 436.4 | 3 | 0.69 | 441.6 | 441.6 | 432.8 | 521844 |
| 1732037400 | 433.4 | -0.4 | -0.09 | 434 | 436.4 | 424 | 1143869 |
| 1731951000 | 433.8 | -5.4 | -1.23 | 438.4 | 444.6 | 430.8 | 263337 |
| 1731691800 | 439.2 | 0.8 | 0.18 | 435.8 | 442 | 434 | 882697 |
| 1731605400 | 438.4 | 7.4 | 1.72 | 427.4 | 439.4 | 427.4 | 581994 |
| 1731519000 | 431 | 5 | 1.17 | 436.2 | 436.2 | 428.6 | 1101902 |
| 1731432600 | 426 | -13.8 | -3.14 | 435.8 | 437.6 | 426 | 835781 |
| 1731346200 | 439.8 | 7.4 | 1.71 | 442.8 | 442.8 | 436.8 | 1353432 |
| 1731087000 | 432.4 | -8 | -1.82 | 432.4 | 441.2 | 432.4 | 759309 |
| 1731000600 | 440.4 | 2.8 | 0.64 | 445 | 445 | 438.4 | 507609 |
| 1730914200 | 437.6 | 2.6 | 0.60 | 436.2 | 447.6 | 434.8 | 476110 |
| 1730827800 | 435 | -1 | -0.23 | 435 | 442.2 | 433.4 | 874420 |
| 1730741400 | 436 | -5.2 | -1.18 | 440.8 | 445.4 | 433.2 | 751700 |
| 1730482200 | 441.2 | -3.6 | -0.81 | 454 | 454 | 441.2 | 959611 |
| 1730395800 | 444.8 | -3 | -0.67 | 441.2 | 448.2 | 441.2 | 1889235 |
| 1730309400 | 447.8 | 7 | 1.59 | 440 | 452.4 | 440 | 2018707 |
| 1730223000 | 440.8 | -5 | -1.12 | 445.4 | 447 | 439.8 | 419131 |
| 1730136600 | 445.8 | 2.4 | 0.54 | 449.4 | 449.4 | 442 | 932789 |
| 1729873800 | 443.4 | -1.6 | -0.36 | 442.4 | 450 | 442.4 | 612097 |
| 1729787400 | 445 | -4 | -0.89 | 458 | 458 | 443.6 | 498834 |
| 1729701000 | 449 | -6 | -1.32 | 455.6 | 455.6 | 447 | 927954 |
| 1729614600 | 455 | 10.4 | 2.34 | 454 | 455 | 444.6 | 1646729 |
| 1729528200 | 444.6 | -3.2 | -0.71 | 439.4 | 451 | 439.4 | 374046 |
| 1729269000 | 447.8 | -7.6 | -1.67 | 449.2 | 454.4 | 447.6 | 626517 |
| 1729182600 | 455.4 | 5.6 | 1.24 | 449.8 | 456.2 | 449.4 | 957510 |
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
