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 | -12.4 | -3.15521628499 | 393 | 399.3 | 377.6 | 2489532 | 385.75124772 | DE |
| 4 | -30.2 | -7.35150925024 | 410.8 | 413.1 | 377.6 | 2979829 | 398.0198084 | DE |
| 12 | -68.5 | -15.2527276776 | 449.1 | 452.6 | 377.6 | 3175943 | 417.33255222 | DE |
| 26 | -169 | -30.749636099 | 549.6 | 556.4 | 377.6 | 3289289 | 450.47349018 | DE |
| 52 | -146.2 | -27.7524677297 | 526.8 | 616.8 | 377.6 | 3710100 | 499.18082535 | DE |
| 156 | -227 | -37.3601053325 | 607.6 | 651.4 | 289 | 4241088 | 478.04083553 | DE |
| 260 | 29.6 | 8.43304843305 | 351 | 651.4 | 245.6 | 4161721 | 471.80126575 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 383.2 | 0 | 0.00 | 384.7 | 388.4 | 383.2 | 1998698 |
| 1731087000 | 383.2 | -6.8 | -1.74 | 392.1 | 392.2 | 382.1 | 2064437 |
| 1731000600 | 390 | 6.9 | 1.80 | 384.7 | 390.8 | 381.5 | 2798269 |
| 1730914200 | 383.1 | -7.2 | -1.84 | 391.4 | 395.2 | 382.9 | 3740776 |
| 1730827800 | 390.3 | -2.9 | -0.74 | 393 | 399.3 | 390.3 | 1845481 |
| 1730741400 | 393.2 | 1.1 | 0.28 | 392 | 396.8 | 392 | 1482275 |
| 1730482200 | 392.1 | 4.5 | 1.16 | 388 | 393.3 | 387.1 | 4238424 |
| 1730395800 | 387.6 | -13.7 | -3.41 | 398.1 | 400.8 | 384.8 | 4356844 |
| 1730309400 | 401.3 | 5.6 | 1.42 | 393.8 | 409 | 393.8 | 6278916 |
| 1730223000 | 395.7 | -4 | -1.00 | 400.7 | 401.3 | 395.5 | 3833099 |
| 1730136600 | 399.7 | -2.4 | -0.60 | 404.3 | 406.8 | 399.5 | 2230237 |
| 1729873800 | 402.1 | 1 | 0.25 | 400.4 | 404.6 | 397.4 | 1905746 |
| 1729787400 | 401.1 | -6.2 | -1.52 | 407.5 | 409.8 | 401.1 | 2908484 |
| 1729701000 | 407.3 | -0.7 | -0.17 | 407.1 | 411.1 | 405.9 | 2533160 |
| 1729614600 | 408 | 2.3 | 0.57 | 402.8 | 408 | 400.7 | 2290401 |
| 1729528200 | 405.7 | 0.1 | 0.02 | 405.4 | 410.9 | 405.4 | 1973051 |
| 1729269000 | 405.6 | -4.4 | -1.07 | 412 | 413.1 | 404.7 | 3658745 |
| 1729182600 | 410 | 2.6 | 0.64 | 407 | 411.9 | 405 | 2872167 |
| 1729096200 | 407.4 | -2.7 | -0.66 | 411.4 | 411.5 | 407.2 | 1880903 |
| 1729009800 | 410.1 | 1.8 | 0.44 | 410.8 | 413 | 405.4 | 4706465 |
| 1728923400 | 408.3 | 2.3 | 0.57 | 406.8 | 409 | 403.9 | 1690955 |
| 1728664200 | 406 | -4.5 | -1.10 | 412.5 | 412.5 | 404.4 | 3054178 |
| 1728577800 | 410.5 | -0.1 | -0.02 | 410.2 | 411.6 | 402.8 | 3941848 |
| 1728491400 | 410.6 | 3.9 | 0.96 | 407.6 | 411.3 | 405.1 | 4612744 |
| 1728405000 | 406.7 | -8.9 | -2.14 | 413.1 | 415.8 | 406.7 | 5347194 |
| 1728318600 | 415.6 | 1 | 0.24 | 415 | 416.9 | 411.7 | 1699382 |
| 1728059400 | 414.6 | 4.2 | 1.02 | 411.9 | 416.2 | 409.3 | 1997233 |
| 1727973000 | 410.4 | 2.4 | 0.59 | 408.1 | 410.8 | 407.3 | 1880117 |
| 1727886600 | 408 | -2.6 | -0.63 | 411.9 | 412.9 | 405.6 | 2471005 |
| 1727800200 | 410.6 | -4.6 | -1.11 | 414.6 | 415.3 | 407.1 | 2322857 |
| 1727713800 | 415.2 | -12 | -2.81 | 425.4 | 428.3 | 415.2 | 2402441 |
| 1727454600 | 427.2 | 1.9 | 0.45 | 425 | 427.8 | 420.4 | 3438506 |
| 1727368200 | 425.3 | 9.2 | 2.21 | 419.3 | 425.8 | 418.8 | 2470382 |
| 1727281800 | 416.1 | 5.1 | 1.24 | 407.9 | 416.9 | 407.9 | 2044016 |
| 1727195400 | 411 | 0.9 | 0.22 | 414.4 | 415.7 | 411 | 2001306 |
| 1727109000 | 410.1 | -10.8 | -2.57 | 411.4 | 416.6 | 401.9 | 4160001 |
| 1726849800 | 420.9 | -9 | -2.09 | 426.8 | 427.7 | 418.9 | 6635970 |
| 1726763400 | 429.9 | 7.7 | 1.82 | 428.7 | 431 | 425.9 | 1906934 |
| 1726677000 | 422.2 | -3.6 | -0.85 | 424 | 427.3 | 420.4 | 5154125 |
| 1726590600 | 425.8 | 2.1 | 0.50 | 428.2 | 434.3 | 425.8 | 9011736 |
| 1726504200 | 423.7 | -2.8 | -0.66 | 424.4 | 429.5 | 422.9 | 2131844 |
| 1726245000 | 426.5 | 4.7 | 1.11 | 420.4 | 429.2 | 418.1 | 1934597 |
| 1726158600 | 421.8 | 1.9 | 0.45 | 422 | 426.5 | 421.4 | 2917733 |
| 1726072200 | 419.9 | 4 | 0.96 | 417.1 | 426 | 417.1 | 3346046 |
| 1725985800 | 415.9 | -8.7 | -2.05 | 422.7 | 422.7 | 414.3 | 3048475 |
| 1725899400 | 424.6 | -0.7 | -0.16 | 427.6 | 430.1 | 421 | 2158894 |
| 1725640200 | 425.3 | -14.8 | -3.36 | 438.9 | 439.8 | 421.1 | 2583746 |
| 1725553800 | 440.1 | -5 | -1.12 | 443.4 | 446 | 440.1 | 1308597 |
| 1725467400 | 445.1 | -2 | -0.45 | 439.7 | 445.1 | 439.2 | 1690061 |
| 1725381000 | 447.1 | 9.6 | 2.19 | 437.5 | 447.1 | 436.8 | 2225417 |
| 1725294600 | 437.5 | -7.5 | -1.69 | 444.8 | 444.8 | 435 | 2362486 |
| 1725035400 | 445 | 0.6 | 0.14 | 446.1 | 448.1 | 444.8 | 3934861 |
| 1724949000 | 444.4 | 6.3 | 1.44 | 439.9 | 450.1 | 439.6 | 3887544 |
| 1724862600 | 438.1 | -6.8 | -1.53 | 446.5 | 446.5 | 438.1 | 3051396 |
| 1724776200 | 444.9 | -7.6 | -1.68 | 451.5 | 452.6 | 444 | 1607663 |
| 1724430600 | 452.5 | 13.5 | 3.08 | 438.8 | 452.5 | 438.8 | 9565250 |
| 1724344200 | 439 | 0.5 | 0.11 | 439.2 | 443.4 | 438.2 | 3662058 |
| 1724257800 | 438.5 | -1.2 | -0.27 | 439.5 | 441.2 | 437 | 5469560 |
| 1724171400 | 439.7 | -9.6 | -2.14 | 449.1 | 450.2 | 437.2 | 3360471 |
| 1724085000 | 449.3 | 1.2 | 0.27 | 448.4 | 451.6 | 446.2 | 3568999 |
| 1723825800 | 448.1 | 0.1 | 0.02 | 447.8 | 449 | 442.4 | 2437815 |
| 1723739400 | 448 | 1.9 | 0.43 | 447.7 | 454.2 | 445.1 | 2272482 |
| 1723653000 | 446.1 | -0.1 | -0.02 | 449 | 451.1 | 446.1 | 1664205 |
| 1723566600 | 446.2 | 1.6 | 0.36 | 447.8 | 448.1 | 442.7 | 2646988 |
| 1723480200 | 444.6 | -10.1 | -2.22 | 465.7 | 465.7 | 444.6 | 2336231 |
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
