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 | -0.5 | -0.42735042735 | 117 | 126 | 116.5 | 24177 | 119.81654575 | DE |
| 4 | -3 | -2.51046025105 | 119.5 | 126 | 112.5 | 19173 | 120.18164464 | DE |
| 12 | -14 | -10.7279693487 | 130.5 | 136 | 107 | 29836 | 120.05779776 | DE |
| 26 | -29 | -19.9312714777 | 145.5 | 149.5 | 107 | 33687 | 130.31079937 | DE |
| 52 | 17.4 | 17.5580221998 | 99.1 | 150 | 99 | 94485 | 121.32195347 | DE |
| 156 | -38.5 | -24.8387096774 | 155 | 161 | 90 | 94671 | 121.40272429 | DE |
| 260 | -38.5 | -24.8387096774 | 155 | 168 | 86 | 89074 | 126.22688044 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 118.5 | -1.5 | -1.25 | 119 | 119 | 118.5 | 48141 |
| 1734715800 | 120 | -0.5 | -0.41 | 119 | 121 | 119 | 4525 |
| 1734629400 | 120.5 | 0 | 0.00 | 119.5 | 122.5 | 119.5 | 26106 |
| 1734543000 | 120.5 | -0.5 | -0.41 | 120.5 | 120.5 | 120.5 | 10258 |
| 1734456600 | 121 | -1 | -0.82 | 117 | 126 | 117 | 31853 |
| 1734370200 | 122 | -0.5 | -0.41 | 121 | 122.5 | 121 | 24267 |
| 1734111000 | 122.5 | -0.5 | -0.41 | 122 | 123 | 120 | 8752 |
| 1734024600 | 123 | 7 | 6.03 | 112.5 | 126 | 112.5 | 111935 |
| 1733938200 | 116 | -2.5 | -2.11 | 115 | 116 | 115 | 13692 |
| 1733851800 | 118.5 | 0 | 0.00 | 118 | 118.5 | 118 | 4119 |
| 1733765400 | 118.5 | 0 | 0.00 | 118 | 118.5 | 115 | 11281 |
| 1733506200 | 118.5 | 2.5 | 2.16 | 113 | 118.5 | 113 | 12658 |
| 1733419800 | 116 | 1 | 0.87 | 116 | 118 | 114 | 29564 |
| 1733333400 | 115 | 0 | 0.00 | 115 | 115 | 114 | 5985 |
| 1733247000 | 115 | -2.5 | -2.13 | 114.5 | 117 | 114.5 | 8153 |
| 1733160600 | 117.5 | 0 | 0.00 | 116 | 119.5 | 116 | 7249 |
| 1732901400 | 117.5 | -2.5 | -2.08 | 119.5 | 119.5 | 117 | 4186 |
| 1732815000 | 120 | 0 | 0.00 | 119.5 | 120 | 119.5 | 8916 |
| 1732728600 | 120 | 0 | 0.00 | 119.5 | 120 | 119.5 | 7366 |
| 1732642200 | 120 | 5 | 4.35 | 119.5 | 120 | 119.5 | 4457 |
| 1732555800 | 115 | -6.5 | -5.35 | 118 | 118 | 114.5 | 16830 |
| 1732296600 | 121.5 | 7.5 | 6.58 | 121.5 | 121.5 | 121.5 | 6656 |
| 1732210200 | 114 | -6 | -5.00 | 119.5 | 120 | 114 | 23075 |
| 1732123800 | 120 | 1.5 | 1.27 | 120 | 120 | 120 | 6854 |
| 1732037400 | 118.5 | -3.5 | -2.87 | 118.5 | 118.5 | 118.5 | 7490 |
| 1731951000 | 122 | 4 | 3.39 | 122 | 122 | 122 | 13049 |
| 1731691800 | 118 | -2 | -1.67 | 115.5 | 122 | 115.5 | 33745 |
| 1731605400 | 120 | -2.75 | -2.24 | 124.5 | 124.5 | 115 | 61416 |
| 1731519000 | 122.75 | -3 | -2.39 | 128.5 | 128.5 | 122.75 | 26872 |
| 1731432600 | 125.75 | 4.75 | 3.93 | 127.5 | 127.5 | 125.75 | 39679 |
| 1731346200 | 121 | -7 | -5.47 | 128 | 128 | 121 | 14257 |
| 1731087000 | 128 | 1.75 | 1.39 | 128 | 128 | 128 | 9015 |
| 1731000600 | 126.25 | -1.75 | -1.37 | 128 | 128 | 125 | 9819 |
| 1730914200 | 128 | 7 | 5.79 | 121 | 128 | 121 | 48746 |
| 1730827800 | 121 | 12.5 | 11.52 | 112 | 121 | 112 | 38204 |
| 1730741400 | 108.5 | 1.5 | 1.40 | 111 | 111 | 108 | 88438 |
| 1730482200 | 107 | -2 | -1.83 | 110.5 | 110.5 | 107 | 6383 |
| 1730395800 | 109 | -5 | -4.39 | 113 | 113 | 107 | 77720 |
| 1730309400 | 114 | 5 | 4.59 | 113 | 114 | 113 | 2782 |
| 1730223000 | 109 | -2 | -1.80 | 111.5 | 111.5 | 109 | 106287 |
| 1730136600 | 111 | 0 | 0.00 | 110.5 | 112 | 110 | 37260 |
| 1729873800 | 111 | -3.5 | -3.06 | 119.5 | 119.5 | 110.5 | 124889 |
| 1729787400 | 114.5 | -5 | -4.18 | 118.5 | 120 | 114.5 | 65822 |
| 1729701000 | 119.5 | -2.75 | -2.25 | 122.5 | 122.5 | 119.5 | 26245 |
| 1729614600 | 122.25 | -3.25 | -2.59 | 125.5 | 125.5 | 122.25 | 85013 |
| 1729528200 | 125.5 | 0.5 | 0.40 | 129.5 | 129.5 | 125.5 | 3500 |
| 1729269000 | 125 | -3.25 | -2.53 | 129.5 | 129.5 | 125 | 161850 |
| 1729182600 | 128.25 | -2.75 | -2.10 | 128.25 | 128.25 | 128.25 | 7001 |
| 1729096200 | 131 | 4 | 3.15 | 129.5 | 131 | 129.5 | 17262 |
| 1729009800 | 127 | -3 | -2.31 | 127 | 127 | 127 | 14504 |
| 1728923400 | 130 | 3 | 2.36 | 129.5 | 130 | 129.5 | 18240 |
| 1728664200 | 127 | -3 | -2.31 | 129.5 | 129.5 | 127 | 20934 |
| 1728577800 | 130 | 0.5 | 0.39 | 129 | 130 | 125 | 27280 |
| 1728491400 | 129.5 | -2.5 | -1.89 | 129.5 | 129.5 | 129.5 | 2622 |
| 1728405000 | 132 | 2 | 1.54 | 133 | 133 | 132 | 15996 |
| 1728318600 | 130 | -4.5 | -3.35 | 132 | 132 | 130 | 4267 |
| 1728059400 | 134.5 | 2.5 | 1.89 | 132.5 | 134.5 | 131.5 | 57756 |
| 1727973000 | 132 | -1.5 | -1.12 | 136 | 136 | 132 | 40534 |
| 1727886600 | 133.5 | -0.5 | -0.37 | 134 | 136 | 133 | 56751 |
| 1727800200 | 134 | 2 | 1.52 | 130.5 | 134 | 130.5 | 4848 |
| 1727713800 | 132 | 10 | 8.20 | 125.5 | 133 | 125.5 | 132042 |
| 1727454600 | 122 | -4 | -3.17 | 126 | 126 | 122 | 1268 |
| 1727368200 | 126 | 0 | 0.00 | 125.5 | 126 | 125.5 | 1888 |
| 1727281800 | 126 | 0 | 0.00 | 126 | 126 | 126 | 10739 |
| 1727195400 | 126 | 1 | 0.80 | 125 | 126 | 125 | 246995 |
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
