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 | 6.9 | 7.41935483871 | 93 | 99.8 | 87.5 | 1731338 | 92.64906122 | DE |
| 4 | -0.1 | -0.1 | 100 | 108.6 | 87.5 | 1867812 | 96.83240037 | DE |
| 12 | 32.4 | 48 | 67.5 | 108.6 | 66.1 | 1645635 | 89.28488122 | DE |
| 26 | 64.9 | 185.428571429 | 35 | 108.6 | 34.95 | 1698532 | 69.70430648 | DE |
| 52 | 63.8 | 176.731301939 | 36.1 | 108.6 | 28.3 | 1532384 | 54.6230923 | DE |
| 156 | 8.2 | 8.94220283533 | 91.7 | 155 | 28.3 | 1050500 | 65.84924035 | DE |
| 260 | -103.9 | -50.9813542689 | 203.8 | 238 | 28.3 | 1173017 | 89.67821299 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 99.9 | 3.5 | 3.63 | 95.1 | 99.9 | 95.1 | 2591299 |
| 1734629400 | 96.4 | 2.1 | 2.23 | 95 | 97 | 93.2 | 2324929 |
| 1734543000 | 94.3 | 6 | 6.80 | 89.2 | 95.9 | 88.8 | 2558234 |
| 1734456600 | 88.3 | -2.7 | -2.97 | 91.3 | 91.3 | 87.5 | 2462127 |
| 1734370200 | 91 | 0.1 | 0.11 | 90.8 | 92 | 90.3 | 575076 |
| 1734111000 | 90.9 | -1.1 | -1.20 | 93 | 93 | 90.6 | 736325 |
| 1734024600 | 92 | -0.5 | -0.54 | 91.6 | 93.5 | 90.6 | 376854 |
| 1733938200 | 92.5 | -1.5 | -1.60 | 94.5 | 94.5 | 92 | 858674 |
| 1733851800 | 94 | 2.5 | 2.73 | 89.1 | 95 | 88.3 | 1789484 |
| 1733765400 | 91.5 | -1.5 | -1.61 | 90 | 93.7 | 89.7 | 1960320 |
| 1733506200 | 93 | 0.5 | 0.54 | 95.1 | 95.1 | 90.7 | 1431336 |
| 1733419800 | 92.5 | -3.8 | -3.95 | 97 | 97 | 90.2 | 5423606 |
| 1733333400 | 96.3 | -2.2 | -2.23 | 99 | 99.4 | 96.3 | 1980228 |
| 1733247000 | 98.5 | -2.1 | -2.09 | 101 | 101 | 97.3 | 1831755 |
| 1733160600 | 100.6 | -3.2 | -3.08 | 104.6 | 105 | 100 | 1138617 |
| 1732901400 | 103.8 | 2.6 | 2.57 | 102 | 104.2 | 101.2 | 710082 |
| 1732815000 | 101.2 | 1.6 | 1.61 | 102 | 102 | 99 | 775058 |
| 1732728600 | 99.6 | -3.2 | -3.11 | 102.4 | 103.4 | 96.3 | 2755960 |
| 1732642200 | 102.8 | -4.2 | -3.93 | 107 | 108.6 | 102.8 | 2371359 |
| 1732555800 | 107 | 5 | 4.90 | 103 | 107.6 | 102.6 | 2567424 |
| 1732296600 | 102 | 0.4 | 0.39 | 100 | 102 | 96.4 | 2298297 |
| 1732210200 | 101.6 | 7.9 | 8.43 | 94.1 | 102 | 93.5 | 12409805 |
| 1732123800 | 93.7 | 2.9 | 3.19 | 90 | 93.9 | 89.5 | 821883 |
| 1732037400 | 90.8 | 0.5 | 0.55 | 86.6 | 90.8 | 86.6 | 763115 |
| 1731951000 | 90.3 | 1.6 | 1.80 | 89.4 | 91.9 | 86 | 1225189 |
| 1731691800 | 88.7 | -1.3 | -1.44 | 90 | 92.6 | 88.1 | 1820997 |
| 1731605400 | 90 | -6 | -6.25 | 94.9 | 94.9 | 87.6 | 4015258 |
| 1731519000 | 96 | 9.6 | 11.11 | 87.2 | 96 | 85.2 | 5282962 |
| 1731432600 | 86.4 | 1.9 | 2.25 | 82 | 88.1 | 82 | 4537151 |
| 1731346200 | 84.5 | 2.1 | 2.55 | 82.4 | 86.4 | 82.2 | 2627607 |
| 1731087000 | 82.4 | 4.2 | 5.37 | 80 | 82.4 | 77.7 | 965036 |
| 1731000600 | 78.2 | 0.3 | 0.39 | 77.9 | 79.5 | 76.8 | 915618 |
| 1730914200 | 77.9 | 0.3 | 0.39 | 79 | 79.7 | 76.8 | 890146 |
| 1730827800 | 77.6 | 1.5 | 1.97 | 75 | 78.2 | 75 | 1027596 |
| 1730741400 | 76.1 | -0.4 | -0.52 | 75 | 78 | 75 | 595451 |
| 1730482200 | 76.5 | -0.8 | -1.03 | 77.9 | 78 | 75.9 | 2163083 |
| 1730395800 | 77.3 | 2.5 | 3.34 | 75 | 77.3 | 74.6 | 2072389 |
| 1730309400 | 74.8 | 4.4 | 6.25 | 69 | 75 | 69 | 1778760 |
| 1730223000 | 70.4 | 0.3 | 0.43 | 69 | 71.1 | 69 | 827616 |
| 1730136600 | 70.1 | 0.1 | 0.14 | 69 | 70.1 | 68.7 | 420651 |
| 1729873800 | 70 | -0.4 | -0.57 | 69.1 | 70 | 69 | 452109 |
| 1729787400 | 70.4 | 0.4 | 0.57 | 70.9 | 71.1 | 70.3 | 536434 |
| 1729701000 | 70 | 0 | 0.00 | 69 | 70 | 69 | 300026 |
| 1729614600 | 70 | -1.4 | -1.96 | 70.6 | 71.3 | 69.9 | 551500 |
| 1729528200 | 71.4 | -2.4 | -3.25 | 74 | 74 | 71 | 943840 |
| 1729269000 | 73.8 | 2.3 | 3.22 | 69.9 | 73.9 | 69.9 | 1446534 |
| 1729182600 | 71.5 | 1.8 | 2.58 | 70.3 | 71.5 | 69.9 | 796548 |
| 1729096200 | 69.7 | 1.2 | 1.75 | 69 | 70.2 | 68.2 | 1104844 |
| 1729009800 | 68.5 | 0.7 | 1.03 | 69 | 69 | 66.3 | 587785 |
| 1728923400 | 67.8 | -0.8 | -1.17 | 66.099999 | 68.9 | 66.099999 | 430981 |
| 1728664200 | 68.6 | 0.2 | 0.29 | 68.4 | 68.6 | 66.599999 | 969082 |
| 1728577800 | 68.4 | -0.6 | -0.87 | 69 | 71.5 | 68.4 | 2221701 |
| 1728491400 | 69 | 0.9 | 1.32 | 70 | 70 | 68.2 | 464858 |
| 1728405000 | 68.1 | -0.4 | -0.58 | 68 | 69.2 | 67.4 | 452928 |
| 1728318600 | 68.5 | -0.2 | -0.29 | 68.5 | 69.1 | 67.099999 | 682706 |
| 1728059400 | 68.7 | 1.5 | 2.23 | 67.8 | 68.8 | 67.4 | 952439 |
| 1727973000 | 67.2 | 0.3 | 0.45 | 66.7 | 67.6 | 66.5 | 322138 |
| 1727886600 | 66.9 | -0.7 | -1.04 | 70.8 | 70.8 | 66.2 | 529244 |
| 1727800200 | 67.6 | -0.4 | -0.59 | 67.6 | 68.9 | 67.099999 | 304554 |
| 1727713800 | 68 | -0.4 | -0.58 | 70 | 70 | 67.5 | 1016740 |
| 1727454600 | 68.4 | 1.4 | 2.09 | 67.5 | 68.4 | 66.2 | 932409 |
| 1727368200 | 67 | 0 | 0.00 | 66.599999 | 67.8 | 66.599999 | 303872 |
| 1727281800 | 67 | -1.8 | -2.62 | 68.1 | 69.1 | 66.9 | 976570 |
| 1727195400 | 68.8 | -1.1 | -1.57 | 68.1 | 70 | 68.1 | 916212 |
| 1727109000 | 69.9 | 1.6 | 2.34 | 69 | 71.6 | 68.4 | 1289625 |
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
