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 | -7.5 | -3.8961038961 | 192.5 | 192.5 | 185 | 26324 | 187.81512027 | DE |
| 4 | 7.5 | 4.22535211268 | 177.5 | 204 | 177.5 | 82457 | 189.50351124 | DE |
| 12 | -12.5 | -6.32911392405 | 197.5 | 204 | 136 | 101329 | 170.98301954 | DE |
| 26 | 38.5 | 26.2798634812 | 146.5 | 215 | 136 | 109264 | 177.22835025 | DE |
| 52 | 77.5 | 72.0930232558 | 107.5 | 215 | 95 | 110107 | 148.55055971 | DE |
| 156 | 114 | 160.563380282 | 71 | 215 | 36.6 | 60554 | 116.2093337 | DE |
| 260 | 128.75 | 228.888888889 | 56.25 | 215 | 36.6 | 56786 | 103.94839489 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 186 | -1 | -0.53 | 187 | 187 | 186 | 34112 |
| 1737999000 | 187 | 0 | 0.00 | 187 | 187 | 187 | 16111 |
| 1737739800 | 187 | -3.5 | -1.84 | 190.5 | 190.5 | 187 | 44384 |
| 1737653400 | 190.5 | -2 | -1.04 | 192.5 | 192.5 | 190.5 | 31082 |
| 1737567000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 5929 |
| 1737480600 | 192.5 | -1.5 | -0.77 | 194 | 194 | 192.5 | 21429 |
| 1737394200 | 194 | 4 | 2.11 | 193 | 194 | 193 | 52244 |
| 1737135000 | 190 | -3 | -1.55 | 193 | 193 | 190 | 53881 |
| 1737048600 | 193 | 2.5 | 1.31 | 190.5 | 195.5 | 190.5 | 113221 |
| 1736962200 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 21279 |
| 1736875800 | 190.5 | -3.5 | -1.80 | 193.5 | 193.5 | 189 | 95108 |
| 1736789400 | 194 | 8.5 | 4.58 | 185.5 | 194 | 185.5 | 117676 |
| 1736530200 | 185.5 | -2.5 | -1.33 | 187 | 187 | 185.5 | 59606 |
| 1736443800 | 188 | -7.5 | -3.84 | 195.5 | 195.5 | 186 | 440675 |
| 1736357400 | 195.5 | 13 | 7.12 | 189 | 204 | 189 | 228045 |
| 1736271000 | 182.5 | -5 | -2.67 | 186 | 186 | 182.5 | 57678 |
| 1736184600 | 187.5 | 7.5 | 4.17 | 180 | 187.5 | 180 | 59834 |
| 1735925400 | 180 | 0 | 0.00 | 180 | 180 | 180 | 29266 |
| 1735839000 | 180 | 3 | 1.69 | 177.5 | 180 | 177.5 | 85122 |
| 1735666200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 20828 |
| 1735579800 | 177 | 10 | 5.99 | 167 | 177 | 167 | 54525 |
| 1735320600 | 167 | 1 | 0.60 | 166 | 167 | 166 | 22274 |
| 1735061400 | 166 | 1 | 0.61 | 166 | 166 | 166 | 13895 |
| 1734975000 | 165 | 1 | 0.61 | 164 | 166 | 164 | 35556 |
| 1734715800 | 164 | 1 | 0.61 | 163 | 164 | 163 | 47561 |
| 1734629400 | 163 | -1 | -0.61 | 164 | 164 | 163 | 53866 |
| 1734543000 | 164 | 0 | 0.00 | 164 | 164 | 164 | 750123 |
| 1734456600 | 164 | -2 | -1.20 | 166 | 166 | 164 | 57704 |
| 1734370200 | 166 | -0.5 | -0.30 | 167.5 | 167.5 | 166 | 67174 |
| 1734111000 | 166.5 | 1.5 | 0.91 | 164.5 | 166.5 | 164.5 | 44171 |
| 1734024600 | 165 | -5.5 | -3.23 | 170.5 | 170.5 | 162.5 | 91258 |
| 1733938200 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 39121 |
| 1733851800 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 33758 |
| 1733765400 | 172.5 | 8 | 4.86 | 164.5 | 172.5 | 164.5 | 85055 |
| 1733506200 | 164.5 | 2 | 1.23 | 162.5 | 164.5 | 162.5 | 88598 |
| 1733419800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 161.5 | 14187 |
| 1733333400 | 162.5 | -5.5 | -3.27 | 167.5 | 167.5 | 162.5 | 87341 |
| 1733247000 | 168 | 3.5 | 2.13 | 164.5 | 168 | 164.5 | 57528 |
| 1733160600 | 164.5 | 6 | 3.79 | 158 | 164.5 | 158 | 154602 |
| 1732901400 | 158.5 | 9.5 | 6.38 | 148.5 | 159 | 145 | 378741 |
| 1732815000 | 149 | -9.5 | -5.99 | 158.5 | 158.5 | 136 | 742938 |
| 1732728600 | 158.5 | -3 | -1.86 | 161.5 | 162.5 | 158.5 | 128151 |
| 1732642200 | 161.5 | -13.5 | -7.71 | 173.5 | 173.5 | 156 | 462557 |
| 1732555800 | 175 | -8.5 | -4.63 | 183.5 | 183.5 | 175 | 100720 |
| 1732296600 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 26884 |
| 1732210200 | 183.5 | 5 | 2.80 | 183.5 | 183.5 | 183.5 | 39365 |
| 1732123800 | 178.5 | -1.5 | -0.83 | 178.5 | 178.5 | 178.5 | 18135 |
| 1732037400 | 180 | 1.5 | 0.84 | 178.5 | 180 | 178.5 | 41949 |
| 1731951000 | 178.5 | 0 | 0.00 | 178.5 | 178.5 | 178.5 | 38783 |
| 1731691800 | 178.5 | -1 | -0.56 | 179.5 | 179.5 | 178.5 | 22887 |
| 1731605400 | 179.5 | 2 | 1.13 | 177.5 | 180.5 | 177.5 | 63766 |
| 1731519000 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 20111 |
| 1731432600 | 177.5 | -4.5 | -2.47 | 182 | 182 | 177.5 | 82858 |
| 1731346200 | 182 | -11 | -5.70 | 193 | 193 | 181 | 83276 |
| 1731087000 | 193 | -7 | -3.50 | 200 | 200 | 193 | 58429 |
| 1731000600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 31817 |
| 1730914200 | 200 | 2.5 | 1.27 | 197.5 | 201.5 | 197.5 | 48554 |
| 1730827800 | 197.5 | -2.5 | -1.25 | 200 | 200 | 197.5 | 47779 |
| 1730741400 | 200 | 6.5 | 3.36 | 193.5 | 201 | 193.5 | 81745 |
| 1730482200 | 193.5 | 6 | 3.20 | 187.5 | 197 | 187.5 | 60046 |
| 1730395800 | 187.5 | -1 | -0.53 | 188.5 | 197.5 | 187.5 | 151463 |
| 1730309400 | 188.5 | 20.5 | 12.20 | 168 | 197 | 167.5 | 238853 |
| 1730223000 | 168 | 5.5 | 3.38 | 162.5 | 171.5 | 162.5 | 66034 |
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
