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 | -179 | -11.1735330836 | 1602 | 1606 | 1421 | 421521 | 1476.44348517 | DE |
| 4 | -165 | -10.3904282116 | 1588 | 1616 | 1421 | 524989 | 1541.1108337 | DE |
| 12 | -488 | -25.5363683935 | 1911 | 1944 | 1421 | 466149 | 1643.44069338 | DE |
| 26 | -232 | -14.0181268882 | 1655 | 1944 | 1421 | 503482 | 1679.23851835 | DE |
| 52 | -350 | -19.7405527355 | 1773 | 1944 | 1232 | 515996 | 1608.36738513 | DE |
| 156 | -147 | -9.36305732484 | 1570 | 2242 | 1232 | 473708 | 1763.6171725 | DE |
| 260 | -277 | -16.2941176471 | 1700 | 2242 | 1232 | 447071 | 1761.11795223 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 1439 | -8 | -0.55 | 1450 | 1463 | 1433 | 325046 |
| 1734456600 | 1447 | -12 | -0.82 | 1457 | 1457 | 1423 | 559649 |
| 1734370200 | 1459 | -46 | -3.06 | 1490 | 1494 | 1459 | 416708 |
| 1734111000 | 1505 | -46 | -2.97 | 1546 | 1554 | 1500 | 525869 |
| 1734024600 | 1551 | -38 | -2.39 | 1602 | 1606 | 1539 | 280334 |
| 1733938200 | 1589 | 89 | 5.93 | 1499 | 1609 | 1496 | 452186 |
| 1733851800 | 1500 | -35 | -2.28 | 1507 | 1512 | 1487 | 372882 |
| 1733765400 | 1535 | 41 | 2.74 | 1499 | 1537 | 1495 | 382635 |
| 1733506200 | 1494 | -37 | -2.42 | 1508 | 1537 | 1461 | 378159 |
| 1733419800 | 1531 | -15 | -0.97 | 1538 | 1561 | 1527 | 241854 |
| 1733333400 | 1546 | -10 | -0.64 | 1544 | 1552 | 1534 | 736540 |
| 1733247000 | 1556 | 31 | 2.03 | 1522 | 1561 | 1518 | 333767 |
| 1733160600 | 1525 | -19 | -1.23 | 1537 | 1546 | 1513 | 617891 |
| 1732901400 | 1544 | -5 | -0.32 | 1574 | 1574 | 1531 | 402917 |
| 1732815000 | 1549 | -23 | -1.46 | 1584 | 1584 | 1549 | 199663 |
| 1732728600 | 1572 | -5 | -0.32 | 1593 | 1593 | 1566 | 540391 |
| 1732642200 | 1577 | 0 | 0.00 | 1567 | 1580 | 1554 | 249520 |
| 1732555800 | 1577 | -15 | -0.94 | 1580 | 1582 | 1542 | 2696406 |
| 1732296600 | 1592 | 32 | 2.05 | 1586 | 1616 | 1577 | 435001 |
| 1732210200 | 1560 | -11 | -0.70 | 1588 | 1611 | 1560 | 352367 |
| 1732123800 | 1571 | 4 | 0.26 | 1569 | 1586 | 1554 | 275896 |
| 1732037400 | 1567 | -15 | -0.95 | 1588 | 1615 | 1567 | 681581 |
| 1731951000 | 1582 | 53 | 3.47 | 1534 | 1598 | 1533 | 629835 |
| 1731691800 | 1529 | 15 | 0.99 | 1519 | 1539 | 1511 | 324178 |
| 1731605400 | 1514 | -23 | -1.50 | 1526 | 1528 | 1488 | 919305 |
| 1731519000 | 1537 | -16 | -1.03 | 1555 | 1583 | 1534 | 373296 |
| 1731432600 | 1553 | -18 | -1.15 | 1578 | 1596 | 1549 | 880218 |
| 1731346200 | 1571 | -98 | -5.87 | 1672 | 1702 | 1555 | 407168 |
| 1731087000 | 1669 | 68 | 4.25 | 1629 | 1672 | 1604 | 641311 |
| 1731000600 | 1601 | -44 | -2.67 | 1647 | 1647 | 1534 | 1029201 |
| 1730914200 | 1645 | -40 | -2.37 | 1676 | 1690 | 1620 | 331229 |
| 1730827800 | 1685 | -24 | -1.40 | 1705 | 1720 | 1685 | 217563 |
| 1730741400 | 1709 | -35 | -2.01 | 1733 | 1744 | 1705 | 263436 |
| 1730482200 | 1744 | 9 | 0.52 | 1738 | 1762 | 1727 | 286443 |
| 1730395800 | 1735 | -61 | -3.40 | 1775 | 1783 | 1707 | 385704 |
| 1730309400 | 1796 | 4 | 0.22 | 1806 | 1826 | 1775 | 208215 |
| 1730223000 | 1792 | -26 | -1.43 | 1809 | 1811 | 1777 | 329881 |
| 1730136600 | 1818 | -28 | -1.52 | 1835 | 1846 | 1800 | 284553 |
| 1729873800 | 1846 | 13 | 0.71 | 1829 | 1854 | 1808 | 375121 |
| 1729787400 | 1833 | -40 | -2.14 | 1883 | 1893 | 1824 | 397703 |
| 1729701000 | 1873 | -38 | -1.99 | 1896 | 1915 | 1862 | 251633 |
| 1729614600 | 1911 | 16 | 0.84 | 1884 | 1944 | 1884 | 193181 |
| 1729528200 | 1895 | 23 | 1.23 | 1892 | 1920 | 1875 | 303965 |
| 1729269000 | 1872 | 32 | 1.74 | 1821 | 1875 | 1821 | 538964 |
| 1729182600 | 1840 | 31 | 1.71 | 1801 | 1847 | 1784 | 261095 |
| 1729096200 | 1809 | 67 | 3.85 | 1784 | 1819 | 1776 | 333894 |
| 1729009800 | 1742 | 8 | 0.46 | 1746 | 1753 | 1712 | 221177 |
| 1728923400 | 1734 | -11 | -0.63 | 1750 | 1761 | 1722 | 159981 |
| 1728664200 | 1745 | 44 | 2.59 | 1723 | 1759 | 1720 | 371520 |
| 1728577800 | 1701 | 26 | 1.55 | 1654 | 1712 | 1654 | 268675 |
| 1728491400 | 1675 | 6 | 0.36 | 1684 | 1699 | 1652 | 292164 |
| 1728405000 | 1669 | -23 | -1.36 | 1698 | 1716 | 1635 | 1014782 |
| 1728318600 | 1692 | -101 | -5.63 | 1716 | 1743 | 1598 | 1483921 |
| 1728059400 | 1793 | 6 | 0.34 | 1792 | 1813 | 1775 | 221983 |
| 1727973000 | 1787 | 0 | 0.00 | 1811 | 1811 | 1772 | 188717 |
| 1727886600 | 1787 | -10 | -0.56 | 1790 | 1813 | 1778 | 357446 |
| 1727800200 | 1797 | 26 | 1.47 | 1787 | 1822 | 1770 | 244718 |
| 1727713800 | 1771 | -55 | -3.01 | 1803 | 1835 | 1758 | 489682 |
| 1727454600 | 1826 | -51 | -2.72 | 1869 | 1877 | 1813 | 564028 |
| 1727368200 | 1877 | -28 | -1.47 | 1911 | 1928 | 1870 | 465970 |
| 1727281800 | 1905 | 59 | 3.20 | 1842 | 1905 | 1842 | 616456 |
| 1727195400 | 1846 | -19 | -1.02 | 1887 | 1887 | 1838 | 232969 |
| 1727109000 | 1865 | 45 | 2.47 | 1793 | 1865 | 1793 | 436518 |
| 1726849800 | 1820 | -3 | -0.16 | 1805 | 1829 | 1802 | 1533069 |
| 1726763400 | 1823 | 21 | 1.17 | 1826 | 1851 | 1799 | 408998 |
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
