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 | 17.5 | 5.22388059701 | 335 | 392.5 | 335 | 223699 | 371.09446622 | DE |
| 4 | 95 | 36.8932038835 | 257.5 | 392.5 | 252.5 | 186480 | 326.50520015 | DE |
| 12 | 137.5 | 63.9534883721 | 215 | 392.5 | 187.5 | 111372 | 278.71394671 | DE |
| 26 | 115 | 48.4210526316 | 237.5 | 392.5 | 187.5 | 76278 | 262.76678133 | DE |
| 52 | 57.5 | 19.4915254237 | 295 | 392.5 | 187.5 | 75594 | 262.48996544 | DE |
| 156 | -897.5 | -71.8 | 1250 | 2270 | 132.5 | 94343 | 675.32180254 | DE |
| 260 | 145 | 69.8795180723 | 207.5 | 2270 | 127.5 | 79392 | 637.14742914 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 352.5 | -20 | -5.37 | 367.5 | 367.5 | 345 | 122536 |
| 1734629400 | 372.5 | -7.5 | -1.97 | 372.5 | 377.5 | 360 | 175306 |
| 1734543000 | 380 | 0 | 0.00 | 380 | 392.5 | 377.5 | 155174 |
| 1734456600 | 380 | 0 | 0.00 | 375 | 390 | 365 | 143168 |
| 1734370200 | 380 | 30 | 8.57 | 355 | 392.5 | 355 | 356647 |
| 1734111000 | 350 | 17.5 | 5.26 | 335 | 357.5 | 335 | 288200 |
| 1734024600 | 332.5 | -27.5 | -7.64 | 360 | 360 | 322.5 | 171698 |
| 1733938200 | 360 | 23 | 6.82 | 360 | 377.5 | 345 | 555378 |
| 1733851800 | 337 | 14 | 4.33 | 322.5 | 340 | 322.5 | 150216 |
| 1733765400 | 323 | 23 | 7.67 | 300 | 327.5 | 300 | 374663 |
| 1733506200 | 300 | 10 | 3.45 | 290 | 305 | 290 | 138146 |
| 1733419800 | 290 | -7.5 | -2.52 | 297.5 | 297.5 | 285 | 78884 |
| 1733333400 | 297.5 | 2.5 | 0.85 | 295 | 307.5 | 295 | 229326 |
| 1733247000 | 295 | 15 | 5.36 | 280 | 295 | 280 | 117320 |
| 1733160600 | 280 | 12.5 | 4.67 | 267.5 | 280 | 267.5 | 43746 |
| 1732901400 | 267.5 | -2.5 | -0.93 | 265 | 267.5 | 265 | 135922 |
| 1732815000 | 270 | 17.5 | 6.93 | 252.5 | 270 | 252.5 | 84902 |
| 1732728600 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 274564 |
| 1732642200 | 252.5 | -2.5 | -0.98 | 255 | 255 | 252.5 | 55238 |
| 1732555800 | 255 | -5 | -1.92 | 260 | 260 | 252.5 | 49035 |
| 1732296600 | 260 | 15 | 6.12 | 257.5 | 265 | 257.5 | 152068 |
| 1732210200 | 245 | 5 | 2.08 | 257.5 | 257.5 | 242.5 | 100964 |
| 1732123800 | 240 | 2.5 | 1.05 | 237.5 | 260 | 234 | 138769 |
| 1732037400 | 237.5 | 12.5 | 5.56 | 225 | 237.5 | 225 | 125185 |
| 1731951000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 44698 |
| 1731691800 | 225 | 10 | 4.65 | 225 | 235 | 222.5 | 186960 |
| 1731605400 | 215 | 10 | 4.88 | 205 | 215 | 205 | 130283 |
| 1731519000 | 205 | 2.5 | 1.23 | 202.5 | 205 | 202.5 | 38660 |
| 1731432600 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 29725 |
| 1731346200 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 24132 |
| 1731087000 | 202.5 | -2.5 | -1.22 | 205 | 205 | 202.5 | 42193 |
| 1731000600 | 205 | 0 | 0.00 | 205 | 205 | 205 | 11419 |
| 1730914200 | 205 | 2.5 | 1.23 | 202.5 | 210 | 202.5 | 40563 |
| 1730827800 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 8776 |
| 1730741400 | 202.5 | -7.5 | -3.57 | 210 | 210 | 202.5 | 62027 |
| 1730482200 | 210 | 2.5 | 1.20 | 207.5 | 210 | 207.5 | 50677 |
| 1730395800 | 207.5 | -10 | -4.60 | 217.5 | 222.5 | 207.5 | 163974 |
| 1730309400 | 217.5 | 27.5 | 14.47 | 190 | 217.5 | 190 | 228778 |
| 1730223000 | 190 | -2.5 | -1.30 | 192.5 | 192.5 | 187.5 | 78182 |
| 1730136600 | 192.5 | -5 | -2.53 | 197.5 | 197.5 | 190 | 42160 |
| 1729873800 | 197.5 | -7.5 | -3.66 | 205 | 205 | 197.5 | 22705 |
| 1729787400 | 205 | 0 | 0.00 | 205 | 205 | 205 | 18345 |
| 1729701000 | 205 | 0 | 0.00 | 205 | 205 | 202.5 | 27349 |
| 1729614600 | 205 | -7.5 | -3.53 | 212.5 | 215 | 205 | 53825 |
| 1729528200 | 212.5 | 0 | 0.00 | 215 | 215 | 212.5 | 22499 |
| 1729269000 | 212.5 | -5 | -2.30 | 215 | 215 | 212.5 | 50014 |
| 1729182600 | 217.5 | -10 | -4.40 | 227.5 | 227.5 | 211 | 135972 |
| 1729096200 | 227.5 | -2.5 | -1.09 | 230 | 230 | 227.5 | 23786 |
| 1729009800 | 230 | 20 | 9.52 | 235 | 250 | 222.5 | 533298 |
| 1728923400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 78083 |
| 1728664200 | 210 | 0 | 0.00 | 210 | 210 | 210 | 125163 |
| 1728577800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 57913 |
| 1728491400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 40109 |
| 1728405000 | 210 | 2.5 | 1.20 | 210 | 210 | 210 | 38667 |
| 1728318600 | 207.5 | 1.5 | 0.73 | 212.5 | 212.5 | 207.5 | 18358 |
| 1728059400 | 206 | -6.5 | -3.06 | 212.5 | 212.5 | 206 | 21128 |
| 1727973000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 15818 |
| 1727886600 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 33802 |
| 1727800200 | 212.5 | -5 | -2.30 | 217.5 | 217.5 | 212.5 | 13681 |
| 1727713800 | 217.5 | 0 | 0.00 | 215 | 217.5 | 215 | 10755 |
| 1727454600 | 217.5 | 4.5 | 2.11 | 215 | 217.5 | 215 | 63327 |
| 1727368200 | 213 | 0 | 0.00 | 220 | 220 | 213 | 59973 |
| 1727281800 | 213 | 0.5 | 0.24 | 212.5 | 220 | 212.5 | 29743 |
| 1727195400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 27124 |
| 1727109000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 211.5 | 100919 |
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
