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 | -2 | -0.946073793756 | 211.4 | 211.6 | 205.2 | 3817951 | 208.45110574 | DE |
| 4 | -2.4 | -1.13314447592 | 211.8 | 218.4 | 205.2 | 2350181 | 209.15777237 | DE |
| 12 | -11.4 | -5.16304347826 | 220.8 | 221.6 | 197 | 2771486 | 208.62828524 | DE |
| 26 | -34.6 | -14.1803278689 | 244 | 261.6 | 197 | 2909637 | 219.74829415 | DE |
| 52 | -25.7 | -10.9315185028 | 235.1 | 279.2 | 197 | 3135323 | 234.33990119 | DE |
| 156 | -6.7 | -3.10041647385 | 216.1 | 292.2 | 177.3 | 4584196 | 230.2692749 | DE |
| 260 | 50.65 | 31.905511811 | 158.75 | 292.2 | 84.72 | 4299334 | 203.67368943 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 209.4 | 0.4 | 0.19 | 208.2 | 209.6 | 207.2 | 5618803 |
| 1734629400 | 209 | 0.2 | 0.10 | 205.8 | 209.2 | 205.2 | 4428217 |
| 1734543000 | 208.8 | 2.8 | 1.36 | 206.6 | 209.2 | 205.4 | 3110212 |
| 1734456600 | 206 | -4.2 | -2.00 | 209.6 | 210 | 206 | 4576848 |
| 1734370200 | 210.2 | -0.6 | -0.28 | 211.4 | 211.6 | 209.8 | 1355674 |
| 1734111000 | 210.8 | -2.4 | -1.13 | 213.4 | 214 | 209.8 | 1688959 |
| 1734024600 | 213.2 | -0.6 | -0.28 | 213 | 214.2 | 211.4 | 1848020 |
| 1733938200 | 213.8 | 4.8 | 2.30 | 212 | 218.4 | 211.8 | 3516025 |
| 1733851800 | 209 | -1 | -0.48 | 208.4 | 210.2 | 207.4 | 2004456 |
| 1733765400 | 210 | 2.6 | 1.25 | 211.4 | 211.4 | 208 | 1176236 |
| 1733506200 | 207.4 | -1.4 | -0.67 | 205.8 | 211 | 205.8 | 1425207 |
| 1733419800 | 208.8 | 2.4 | 1.16 | 211.4 | 211.4 | 206.2 | 2898238 |
| 1733333400 | 206.4 | 0.4 | 0.19 | 208.6 | 209.4 | 206.4 | 1475621 |
| 1733247000 | 206 | -2.6 | -1.25 | 209.2 | 209.6 | 206 | 1343349 |
| 1733160600 | 208.6 | -1.4 | -0.67 | 211 | 212.6 | 208.6 | 1862744 |
| 1732901400 | 210 | 0.8 | 0.38 | 214.6 | 214.6 | 209 | 983713 |
| 1732815000 | 209.2 | 0.8 | 0.38 | 208.8 | 210.8 | 208.8 | 948684 |
| 1732728600 | 208.4 | 2.2 | 1.07 | 205.8 | 209.6 | 205.8 | 1447212 |
| 1732642200 | 206.2 | -4.8 | -2.27 | 209 | 211.4 | 206 | 2163544 |
| 1732555800 | 211 | 3 | 1.44 | 211.8 | 211.8 | 208.8 | 3131850 |
| 1732296600 | 208 | 0.8 | 0.39 | 207.4 | 209.6 | 206.2 | 1561082 |
| 1732210200 | 207.2 | 1.2 | 0.58 | 206 | 207.8 | 205.4 | 1871393 |
| 1732123800 | 206 | -2 | -0.96 | 208.2 | 208.8 | 205.4 | 1879891 |
| 1732037400 | 208 | -1.6 | -0.76 | 210 | 211.6 | 206 | 1131227 |
| 1731951000 | 209.6 | 3 | 1.45 | 206.6 | 210.4 | 206.6 | 1817759 |
| 1731691800 | 206.6 | 2 | 0.98 | 204.4 | 207.8 | 203.6 | 1145509 |
| 1731605400 | 204.6 | 2 | 0.99 | 204.8 | 205.2 | 203 | 2543191 |
| 1731519000 | 202.6 | 0 | 0.00 | 202.2 | 203.6 | 200.6 | 3609161 |
| 1731432600 | 202.6 | -2.2 | -1.07 | 202.8 | 204.2 | 202 | 2538989 |
| 1731346200 | 204.8 | 5.7 | 2.86 | 200.6 | 205.6 | 200.2 | 1229277 |
| 1731087000 | 199.1 | -2.7 | -1.34 | 205.6 | 205.6 | 198.7 | 1263944 |
| 1731000600 | 201.8 | 0.6 | 0.30 | 201 | 203.4 | 201 | 1122245 |
| 1730914200 | 201.2 | 1.2 | 0.60 | 202.8 | 205 | 199.8 | 1888696 |
| 1730827800 | 200 | -1 | -0.50 | 200.8 | 201.8 | 198.8 | 1848613 |
| 1730741400 | 201 | 0 | 0.00 | 203.2 | 203.8 | 200.8 | 1497223 |
| 1730482200 | 201 | 2.4 | 1.21 | 199.5 | 201.8 | 198.4 | 4596367 |
| 1730395800 | 198.6 | -0.8 | -0.40 | 197.7 | 199.5 | 197 | 3499039 |
| 1730309400 | 199.4 | 0 | 0.00 | 198.2 | 203.2 | 198.2 | 4279702 |
| 1730223000 | 199.4 | -5.2 | -2.54 | 204.8 | 205.4 | 198.2 | 2702915 |
| 1730136600 | 204.6 | 0.2 | 0.10 | 205.6 | 206.6 | 204 | 1742494 |
| 1729873800 | 204.4 | -0.6 | -0.29 | 205.4 | 206.6 | 204.2 | 2531824 |
| 1729787400 | 205 | 1.2 | 0.59 | 204 | 205.8 | 202.8 | 4336332 |
| 1729701000 | 203.8 | -5.6 | -2.67 | 204.8 | 207.2 | 203.2 | 3925846 |
| 1729614600 | 209.4 | 0.2 | 0.10 | 209.2 | 210.6 | 207.8 | 3643909 |
| 1729528200 | 209.2 | -1.4 | -0.66 | 209.8 | 213.4 | 209 | 3276526 |
| 1729269000 | 210.6 | -2.8 | -1.31 | 213.6 | 213.6 | 209.6 | 4070951 |
| 1729182600 | 213.4 | -0.4 | -0.19 | 208.6 | 214 | 206.2 | 5440449 |
| 1729096200 | 213.8 | 2.2 | 1.04 | 210.2 | 213.8 | 208 | 5805373 |
| 1729009800 | 211.6 | -2.8 | -1.31 | 205.8 | 211.6 | 203.8 | 10174601 |
| 1728923400 | 214.4 | 2.4 | 1.13 | 210.4 | 214.4 | 210 | 3253693 |
| 1728664200 | 212 | 1 | 0.47 | 210.2 | 213.8 | 210 | 2724279 |
| 1728577800 | 211 | -1 | -0.47 | 214.8 | 215 | 210 | 1958826 |
| 1728491400 | 212 | 2.4 | 1.15 | 208.8 | 212 | 208 | 4445300 |
| 1728405000 | 209.6 | -6 | -2.78 | 213 | 213.8 | 209.2 | 3017878 |
| 1728318600 | 215.6 | -4.4 | -2.00 | 221.4 | 221.4 | 215.4 | 4204618 |
| 1728059400 | 220 | 1.6 | 0.73 | 217.2 | 221.6 | 217.2 | 1891731 |
| 1727973000 | 218.4 | -1.8 | -0.82 | 220.2 | 221.4 | 217.6 | 1232187 |
| 1727886600 | 220.2 | 1.6 | 0.73 | 219.2 | 220.8 | 218 | 2257240 |
| 1727800200 | 218.6 | 6.8 | 3.21 | 217.8 | 218.6 | 211.6 | 3443324 |
| 1727713800 | 211.8 | -5.4 | -2.49 | 220.8 | 220.8 | 211.8 | 3881948 |
| 1727454600 | 217.2 | -0.2 | -0.09 | 218 | 218 | 215.8 | 2154001 |
| 1727368200 | 217.4 | 5 | 2.35 | 214 | 217.8 | 214 | 2360825 |
| 1727281800 | 212.4 | -4.2 | -1.94 | 215.4 | 217.6 | 212.4 | 1961178 |
| 1727195400 | 216.6 | 7.8 | 3.74 | 212.6 | 217.4 | 210.4 | 3771395 |
| 1727109000 | 208.8 | -3.6 | -1.69 | 211.6 | 212.6 | 208.8 | 2393042 |
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
