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 | 15.25 | 20.3333333333 | 75 | 92.5 | 75 | 2871692 | 81.21471714 | DE |
| 4 | 19.25 | 27.1126760563 | 71 | 92.5 | 71 | 1366384 | 79.52737125 | DE |
| 12 | 18.5 | 25.7839721254 | 71.75 | 92.5 | 61.5 | 976101 | 74.64820448 | DE |
| 26 | 18.25 | 25.3472222222 | 72 | 92.5 | 58.5 | 926879 | 72.95495308 | DE |
| 52 | 70.25 | 351.25 | 20 | 92.5 | 20 | 958536 | 61.4289119 | DE |
| 156 | 78.75 | 684.782608696 | 11.5 | 92.5 | 8.75 | 533075 | 42.56126861 | DE |
| 260 | 81.25 | 902.777777778 | 9 | 92.5 | 5.4 | 495469 | 30.80711397 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 90.25 | 4.75 | 5.56 | 85.5 | 92.5 | 85.5 | 3444732 |
| 1736443800 | 85.5 | 2.5 | 3.01 | 82.5 | 85.5 | 81.75 | 875184 |
| 1736357400 | 83 | 0.75 | 0.91 | 82.25 | 84.25 | 81.25 | 2245156 |
| 1736271000 | 82.25 | 6.25 | 8.22 | 76 | 83 | 76 | 8145247 |
| 1736184600 | 76 | 1 | 1.33 | 75 | 76.25 | 75 | 3030053 |
| 1735925400 | 75 | 0.25 | 0.33 | 75 | 75 | 75 | 62821 |
| 1735839000 | 74.75 | -1.25 | -1.64 | 76 | 76 | 74.5 | 680234 |
| 1735666200 | 76 | 1.25 | 1.67 | 74.75 | 76 | 74.75 | 199687 |
| 1735579800 | 74.75 | -3.25 | -4.17 | 77 | 78 | 74.5 | 806552 |
| 1735320600 | 78 | 1 | 1.30 | 77 | 78 | 77 | 298282 |
| 1735061400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 90198 |
| 1734975000 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 142913 |
| 1734715800 | 77.5 | 0.25 | 0.32 | 77.25 | 77.5 | 77.25 | 320551 |
| 1734629400 | 77.25 | -1.75 | -2.22 | 78.75 | 78.75 | 77 | 565251 |
| 1734543000 | 79 | 1.75 | 2.27 | 77.25 | 80 | 77.25 | 964037 |
| 1734456600 | 77.25 | 0.25 | 0.32 | 77 | 77.5 | 76.75 | 1702413 |
| 1734370200 | 77 | 5 | 6.94 | 76.5 | 77.5 | 74.5 | 2856283 |
| 1734111000 | 72 | 0 | 0.00 | 71 | 72 | 71 | 243666 |
| 1734024600 | 72 | 3.5 | 5.11 | 68 | 72 | 68 | 724746 |
| 1733938200 | 68.5 | -1.5 | -2.14 | 70 | 70 | 67.5 | 536168 |
| 1733851800 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 137942 |
| 1733765400 | 70.5 | -0.5 | -0.70 | 71 | 72 | 70.5 | 353627 |
| 1733506200 | 71 | 1.25 | 1.79 | 69.75 | 71.5 | 69.5 | 2025046 |
| 1733419800 | 69.75 | -0.25 | -0.36 | 70 | 70 | 68.75 | 299765 |
| 1733333400 | 70 | -2.5 | -3.45 | 71 | 71 | 69 | 751835 |
| 1733247000 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 70.5 | 440652 |
| 1733160600 | 72 | -1 | -1.37 | 73 | 73 | 71.5 | 397891 |
| 1732901400 | 73 | 0.25 | 0.34 | 72.75 | 73 | 72.75 | 94182 |
| 1732815000 | 72.75 | -0.25 | -0.34 | 73 | 73 | 72.75 | 244575 |
| 1732728600 | 73 | 1 | 1.39 | 72 | 73 | 72 | 191639 |
| 1732642200 | 72 | -2 | -2.70 | 72.5 | 72.5 | 70.75 | 502312 |
| 1732555800 | 74 | -1 | -1.33 | 75 | 75 | 72.5 | 661142 |
| 1732296600 | 75 | 0 | 0.00 | 74.5 | 75 | 74.5 | 1749095 |
| 1732210200 | 75 | 0 | 0.00 | 75 | 76 | 73.25 | 413360 |
| 1732123800 | 75 | 1 | 1.35 | 74 | 76.5 | 73.75 | 610573 |
| 1732037400 | 74 | 0 | 0.00 | 74 | 74.25 | 73 | 544953 |
| 1731951000 | 74 | -1 | -1.33 | 73.75 | 74.25 | 73.75 | 403469 |
| 1731691800 | 75 | 0 | 0.00 | 73.75 | 75 | 72.75 | 369166 |
| 1731605400 | 75 | 1 | 1.35 | 73.5 | 75 | 73.5 | 263082 |
| 1731519000 | 74 | 1 | 1.37 | 73 | 74 | 71 | 187544 |
| 1731432600 | 73 | 4.5 | 6.57 | 69 | 74 | 69 | 1709282 |
| 1731346200 | 68.5 | -4.5 | -6.16 | 72.5 | 72.5 | 67.5 | 2042521 |
| 1731087000 | 73 | -2 | -2.67 | 75 | 75 | 72.5 | 584146 |
| 1731000600 | 75 | -1 | -1.32 | 76 | 76.5 | 75 | 300130 |
| 1730914200 | 76 | 2 | 2.70 | 74 | 77 | 74 | 1862506 |
| 1730827800 | 74 | 0.5 | 0.68 | 72.5 | 74 | 72 | 613270 |
| 1730741400 | 73.5 | -2.5 | -3.29 | 74.5 | 76 | 72.5 | 660702 |
| 1730482200 | 76 | 4 | 5.56 | 71.5 | 76 | 71.5 | 671740 |
| 1730395800 | 72 | -2 | -2.70 | 76.5 | 79 | 69.5 | 3453496 |
| 1730309400 | 74 | 11 | 17.46 | 63 | 74 | 62.75 | 2326796 |
| 1730223000 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62.5 | 907216 |
| 1730136600 | 62.5 | 0.5 | 0.81 | 62 | 63 | 61.5 | 951036 |
| 1729873800 | 62 | -3.25 | -4.98 | 65.25 | 65.25 | 61.5 | 1117619 |
| 1729787400 | 65.25 | -0.5 | -0.76 | 65.5 | 65.5 | 65.25 | 223247 |
| 1729701000 | 65.75 | 0.75 | 1.15 | 65 | 66.5 | 65 | 996842 |
| 1729614600 | 65 | -1 | -1.52 | 65.5 | 66.75 | 63.5 | 797021 |
| 1729528200 | 66 | -2 | -2.94 | 68 | 68 | 64.5 | 664170 |
| 1729269000 | 68 | -3.5 | -4.90 | 71.75 | 71.75 | 68 | 624734 |
| 1729182600 | 71.5 | -2 | -2.72 | 73.5 | 73.5 | 71.5 | 3015822 |
| 1729096200 | 73.5 | 3.5 | 5.00 | 70 | 73.5 | 69.5 | 1709372 |
| 1729009800 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 478360 |
| 1728923400 | 70 | 3 | 4.48 | 66.25 | 70 | 65.25 | 1106738 |
| 1728664200 | 67 | 0.5 | 0.75 | 66.25 | 67 | 65 | 337054 |
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
