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 | -8.5 | -6.09318996416 | 139.5 | 140.5 | 130.5 | 106012 | 139.5045561 | DE |
| 4 | -2 | -1.5037593985 | 133 | 144 | 130.5 | 109269 | 136.91417061 | DE |
| 12 | 13 | 11.0169491525 | 118 | 150 | 117.5 | 204536 | 134.95433701 | DE |
| 26 | -27 | -17.0886075949 | 158 | 164 | 94.4 | 614321 | 116.06594547 | DE |
| 52 | -46 | -25.988700565 | 177 | 185 | 71.6 | 465789 | 119.19787077 | DE |
| 156 | -195 | -59.8159509202 | 326 | 334 | 71.6 | 271114 | 172.69241572 | DE |
| 260 | -149 | -53.2142857143 | 280 | 385 | 71.6 | 268059 | 186.95441948 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 131 | -8.5 | -6.09 | 136 | 136 | 130.5 | 75500 |
| 1735061400 | 139.5 | 2 | 1.45 | 139.5 | 139.5 | 136.5 | 34247 |
| 1734975000 | 137.5 | -2.5 | -1.79 | 139 | 140 | 137 | 56178 |
| 1734715800 | 140 | 2.5 | 1.82 | 139.5 | 140.5 | 138.5 | 227610 |
| 1734629400 | 137.5 | -0.5 | -0.36 | 137.5 | 137.5 | 132.5 | 57158 |
| 1734543000 | 138 | -2 | -1.43 | 139 | 142 | 137.5 | 324070 |
| 1734456600 | 140 | 1.5 | 1.08 | 140 | 140 | 139 | 29385 |
| 1734370200 | 138.5 | -0.5 | -0.36 | 141 | 143 | 138.5 | 91568 |
| 1734111000 | 139 | 1.5 | 1.09 | 141 | 144 | 139 | 153169 |
| 1734024600 | 137.5 | 1 | 0.73 | 137 | 141 | 137 | 25862 |
| 1733938200 | 136.5 | -3 | -2.15 | 139 | 141 | 136.5 | 91713 |
| 1733851800 | 139.5 | 3.5 | 2.57 | 136.5 | 142 | 136.5 | 240361 |
| 1733765400 | 136 | 3 | 2.26 | 133 | 138 | 133 | 47413 |
| 1733506200 | 133 | -1.75 | -1.30 | 133.5 | 137.5 | 133 | 64125 |
| 1733419800 | 134.75 | 1.75 | 1.32 | 135 | 135.5 | 132 | 83678 |
| 1733333400 | 133 | -1.25 | -0.93 | 134 | 134 | 131.5 | 88393 |
| 1733247000 | 134.25 | 1.75 | 1.32 | 133.5 | 137.5 | 133.5 | 51302 |
| 1733160600 | 132.5 | 1.5 | 1.15 | 134 | 136 | 132.5 | 248438 |
| 1732901400 | 131 | -1 | -0.76 | 133 | 133 | 131 | 52168 |
| 1732815000 | 132 | -1 | -0.75 | 132 | 132 | 132 | 91763 |
| 1732728600 | 133 | 0 | 0.00 | 133 | 133 | 133 | 118670 |
| 1732642200 | 133 | -2.5 | -1.85 | 138 | 138 | 132 | 993946 |
| 1732555800 | 135.5 | -1.25 | -0.91 | 137 | 137 | 135.5 | 72308 |
| 1732296600 | 136.75 | 1.75 | 1.30 | 136.75 | 136.75 | 136.75 | 53639 |
| 1732210200 | 135 | 0 | 0.00 | 135.5 | 135.5 | 135 | 37291 |
| 1732123800 | 135 | 1.25 | 0.93 | 135 | 136 | 134 | 113258 |
| 1732037400 | 133.75 | -2.25 | -1.65 | 135.5 | 135.5 | 132 | 8571 |
| 1731951000 | 136 | 3.5 | 2.64 | 136 | 136 | 136 | 11724 |
| 1731691800 | 132.5 | 0 | 0.00 | 134.5 | 135 | 132.5 | 122527 |
| 1731605400 | 132.5 | 0 | 0.00 | 134 | 135 | 132.5 | 123408 |
| 1731519000 | 132.5 | -5.5 | -3.99 | 137.5 | 138 | 131.5 | 254173 |
| 1731432600 | 138 | -6 | -4.17 | 140.5 | 142 | 137 | 403278 |
| 1731346200 | 144 | 1.5 | 1.05 | 143.5 | 145.5 | 142.5 | 1441582 |
| 1731087000 | 142.5 | -2.5 | -1.72 | 143 | 143 | 141.5 | 361164 |
| 1731000600 | 145 | 4 | 2.84 | 142 | 150 | 141.5 | 148000 |
| 1730914200 | 141 | 2 | 1.44 | 138.5 | 141 | 137.5 | 130927 |
| 1730827800 | 139 | 2 | 1.46 | 137 | 139 | 136.5 | 1232585 |
| 1730741400 | 137 | 3.5 | 2.62 | 133 | 138 | 133 | 151000 |
| 1730482200 | 133.5 | 4 | 3.09 | 134.5 | 134.5 | 132.5 | 285662 |
| 1730395800 | 129.5 | -4.5 | -3.36 | 134 | 134 | 129.5 | 26003 |
| 1730309400 | 134 | -1 | -0.74 | 132 | 134 | 130 | 154109 |
| 1730223000 | 135 | 1.5 | 1.12 | 133 | 135 | 130.5 | 30259 |
| 1730136600 | 133.5 | 0 | 0.00 | 131.5 | 133.5 | 131.5 | 29775 |
| 1729873800 | 133.5 | 3.5 | 2.69 | 132 | 134 | 132 | 92614 |
| 1729787400 | 130 | 0 | 0.00 | 130 | 132 | 130 | 342067 |
| 1729701000 | 130 | 0 | 0.00 | 130 | 132 | 130 | 65047 |
| 1729614600 | 130 | 2 | 1.56 | 129 | 130 | 129 | 893618 |
| 1729528200 | 128 | 0.5 | 0.39 | 127.5 | 128.5 | 127.5 | 42391 |
| 1729269000 | 127.5 | -1.5 | -1.16 | 126.5 | 127.5 | 126.5 | 91887 |
| 1729182600 | 129 | 1 | 0.78 | 128 | 129.5 | 128 | 94830 |
| 1729096200 | 128 | 2 | 1.59 | 127 | 128 | 127 | 58596 |
| 1729009800 | 126 | 1 | 0.80 | 125.5 | 126.5 | 125 | 377432 |
| 1728923400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 122141 |
| 1728664200 | 125 | 0.5 | 0.40 | 125 | 125 | 125 | 13805 |
| 1728577800 | 124.5 | -2.5 | -1.97 | 126 | 127 | 124.5 | 498096 |
| 1728491400 | 127 | -3 | -2.31 | 128 | 130 | 127 | 66683 |
| 1728405000 | 130 | 3 | 2.36 | 129 | 132.5 | 129 | 325075 |
| 1728318600 | 127 | 9.5 | 8.09 | 122 | 130 | 122 | 392841 |
| 1728059400 | 117.5 | -0.5 | -0.42 | 118 | 118 | 117.5 | 23525 |
| 1727973000 | 118 | 3 | 2.61 | 115 | 118 | 113 | 128713 |
| 1727886600 | 115 | -2 | -1.71 | 118.5 | 118.5 | 113 | 181829 |
| 1727800200 | 117 | -7.5 | -6.02 | 119 | 121 | 116.5 | 665801 |
| 1727713800 | 124.5 | -0.5 | -0.40 | 129.5 | 129.5 | 124 | 277547 |
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
