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 | 8.5 | 2.19922380336 | 386.5 | 410 | 378.5 | 609680 | 394.07998379 | DE |
| 4 | 10 | 2.5974025974 | 385 | 410 | 371.5 | 682329 | 390.66812597 | DE |
| 12 | 98 | 32.9966329966 | 297 | 410 | 281.5 | 467552 | 350.50171011 | DE |
| 26 | 140 | 54.9019607843 | 255 | 410 | 220.5 | 356639 | 320.88698766 | DE |
| 52 | 203 | 105.729166667 | 192 | 410 | 185 | 374805 | 264.9241721 | DE |
| 156 | -141 | -26.3059701493 | 536 | 642 | 132.1 | 448877 | 327.52346026 | DE |
| 260 | 242 | 158.169934641 | 153 | 864 | 82.5 | 440916 | 385.3412938 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 395 | 5.5 | 1.41 | 380 | 396.5 | 378.5 | 610309 |
| 1734629400 | 389.5 | 2 | 0.52 | 385 | 391.5 | 383.5 | 357313 |
| 1734543000 | 387.5 | -3 | -0.77 | 390 | 390 | 381.5 | 887930 |
| 1734456600 | 390.5 | -11 | -2.74 | 399 | 402.5 | 386 | 452373 |
| 1734370200 | 401.5 | 1.5 | 0.38 | 403.5 | 410 | 399.5 | 734589 |
| 1734111000 | 400 | 14 | 3.63 | 386.5 | 400 | 382.5 | 616194 |
| 1734024600 | 386 | 0 | 0.00 | 387.5 | 392.5 | 383.5 | 1092610 |
| 1733938200 | 386 | -7 | -1.78 | 390 | 393 | 386 | 401692 |
| 1733851800 | 393 | 0 | 0.00 | 390 | 399 | 390 | 738752 |
| 1733765400 | 393 | 3 | 0.77 | 394 | 399.5 | 389 | 765945 |
| 1733506200 | 390 | -1.5 | -0.38 | 390 | 391 | 388 | 948136 |
| 1733419800 | 391.5 | -5 | -1.26 | 395 | 398 | 380 | 1050061 |
| 1733333400 | 396.5 | 10.5 | 2.72 | 398 | 401 | 392 | 1330950 |
| 1733247000 | 386 | 8.5 | 2.25 | 386.5 | 391 | 379.5 | 1208735 |
| 1733160600 | 377.5 | -9.5 | -2.45 | 393 | 393 | 371.5 | 383428 |
| 1732901400 | 387 | 0 | 0.00 | 385 | 387.5 | 376 | 459326 |
| 1732815000 | 387 | -3 | -0.77 | 390 | 391.5 | 383 | 281831 |
| 1732728600 | 390 | 0 | 0.00 | 392 | 392 | 388.5 | 627731 |
| 1732642200 | 390 | 8.5 | 2.23 | 388 | 396.5 | 378.5 | 578498 |
| 1732555800 | 381.5 | -10.5 | -2.68 | 386 | 395.5 | 380.5 | 161205 |
| 1732296600 | 392 | 11 | 2.89 | 385 | 395.5 | 385 | 569287 |
| 1732210200 | 381 | 6 | 1.60 | 368 | 383 | 368 | 481119 |
| 1732123800 | 375 | 47 | 14.33 | 340 | 375.5 | 337 | 1066367 |
| 1732037400 | 328 | 25 | 8.25 | 319 | 338 | 318.5 | 1627687 |
| 1731951000 | 303 | 3.5 | 1.17 | 300 | 311.5 | 296 | 233615 |
| 1731691800 | 299.5 | 7.5 | 2.57 | 303 | 316 | 294 | 754429 |
| 1731605400 | 292 | -4.5 | -1.52 | 299 | 299 | 291 | 121618 |
| 1731519000 | 296.5 | -2 | -0.67 | 301 | 301 | 294.5 | 108169 |
| 1731432600 | 298.5 | 1 | 0.34 | 296 | 302 | 290.5 | 288131 |
| 1731346200 | 297.5 | -5.5 | -1.82 | 301.5 | 308 | 297.5 | 146699 |
| 1731087000 | 303 | -9 | -2.88 | 310 | 318 | 300 | 133416 |
| 1731000600 | 312 | -4 | -1.27 | 327 | 327 | 305.5 | 103962 |
| 1730914200 | 316 | 8.5 | 2.76 | 305 | 326 | 305 | 301365 |
| 1730827800 | 307.5 | -2.5 | -0.81 | 311.5 | 313.5 | 303.5 | 109958 |
| 1730741400 | 310 | -6 | -1.90 | 312 | 317.5 | 309 | 209103 |
| 1730482200 | 316 | 12 | 3.95 | 309.5 | 316 | 302.5 | 506590 |
| 1730395800 | 304 | -10 | -3.18 | 310.5 | 313 | 303 | 475808 |
| 1730309400 | 314 | 9 | 2.95 | 314.5 | 323.5 | 304.5 | 483264 |
| 1730223000 | 305 | -2.5 | -0.81 | 314.5 | 314.5 | 304 | 189215 |
| 1730136600 | 307.5 | 0 | 0.00 | 306.5 | 309.5 | 304.5 | 273432 |
| 1729873800 | 307.5 | -2 | -0.65 | 304.5 | 311.5 | 304 | 168218 |
| 1729787400 | 309.5 | -0.5 | -0.16 | 309 | 310.5 | 308 | 168620 |
| 1729701000 | 310 | -1.5 | -0.48 | 307.5 | 311 | 307 | 157354 |
| 1729614600 | 311.5 | 3 | 0.97 | 309 | 311.5 | 304 | 163651 |
| 1729528200 | 308.5 | -5 | -1.59 | 315 | 324 | 306.5 | 362762 |
| 1729269000 | 313.5 | -3.5 | -1.10 | 320 | 322 | 309 | 476957 |
| 1729182600 | 317 | 16 | 5.32 | 299 | 321 | 299 | 569592 |
| 1729096200 | 301 | 11 | 3.79 | 295 | 304 | 292 | 775091 |
| 1729009800 | 290 | 0.5 | 0.17 | 288 | 294 | 286.5 | 553866 |
| 1728923400 | 289.5 | -0.5 | -0.17 | 288 | 294.5 | 287 | 140356 |
| 1728664200 | 290 | 5 | 1.75 | 285.5 | 294.5 | 284 | 288627 |
| 1728577800 | 285 | -0.5 | -0.18 | 282 | 290 | 281.5 | 331004 |
| 1728491400 | 285.5 | -0.5 | -0.17 | 282 | 287 | 282 | 221887 |
| 1728405000 | 286 | -6.5 | -2.22 | 290 | 290 | 284.5 | 583173 |
| 1728318600 | 292.5 | -4.5 | -1.52 | 295 | 295 | 291 | 210321 |
| 1728059400 | 297 | 8.5 | 2.95 | 296 | 302 | 294.5 | 334235 |
| 1727973000 | 288.5 | 0.5 | 0.17 | 300 | 300 | 283.5 | 215217 |
| 1727886600 | 288 | -1.5 | -0.52 | 297 | 297 | 285 | 239736 |
| 1727800200 | 289.5 | -6.5 | -2.20 | 303 | 303 | 287.5 | 364631 |
| 1727713800 | 296 | -4.5 | -1.50 | 310 | 310 | 293.5 | 213688 |
| 1727454600 | 300.5 | 5 | 1.69 | 297 | 306.5 | 293.5 | 253571 |
| 1727368200 | 295.5 | -4 | -1.34 | 302.5 | 302.5 | 295.5 | 349847 |
| 1727281800 | 299.5 | -4 | -1.32 | 300 | 304.5 | 296 | 324264 |
| 1727195400 | 303.5 | -3.5 | -1.14 | 305 | 305.5 | 296 | 280177 |
| 1727109000 | 307 | 11.5 | 3.89 | 296.5 | 311 | 296.5 | 362446 |
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
