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 | 0 | 0 | 122 | 122 | 122 | 1568 | 122 | DE |
| 4 | 0 | 0 | 122 | 122 | 122 | 39555 | 122 | DE |
| 12 | -2 | -1.61290322581 | 124 | 128 | 119.5 | 17849 | 122.79964952 | DE |
| 26 | 6 | 5.1724137931 | 116 | 128 | 115.5 | 16422 | 122.72011042 | DE |
| 52 | 21 | 20.7920792079 | 101 | 128 | 101 | 17312 | 113.95035871 | DE |
| 156 | 25.5 | 26.4248704663 | 96.5 | 128 | 96.5 | 17792 | 109.65047562 | DE |
| 260 | 25.5 | 26.4248704663 | 96.5 | 128 | 96.5 | 17792 | 109.65047562 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1732123800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1732037400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 7840 |
| 1731951000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731691800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731605400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731519000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 166000 |
| 1731432600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731346200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1731087000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 18 |
| 1731000600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 1000 |
| 1730914200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1730827800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 11000 |
| 1730741400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1730482200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 2789 |
| 1730395800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 1289 |
| 1730309400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1730223000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 5454 |
| 1730136600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 583000 |
| 1729873800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 12704 |
| 1729787400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 20000 |
| 1729701000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 13638 |
| 1729614600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 401 |
| 1729528200 | 122 | 0.5 | 0.41 | 121.5 | 122.5 | 121.5 | 0 |
| 1729269000 | 121.5 | 0.5 | 0.41 | 121 | 121.5 | 119.5 | 5858 |
| 1729182600 | 121 | -0.5 | -0.41 | 121.5 | 121.5 | 121 | 25000 |
| 1729096200 | 121.5 | -1.5 | -1.22 | 122 | 122 | 121 | 3000 |
| 1729009800 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1728923400 | 123 | -2 | -1.60 | 125 | 125 | 123 | 0 |
| 1728664200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1728577800 | 125 | 1.5 | 1.21 | 123.5 | 125 | 123.5 | 20000 |
| 1728491400 | 123.5 | -3.5 | -2.76 | 127 | 127 | 123.5 | 47326 |
| 1728405000 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1728318600 | 127 | -0.5 | -0.39 | 127.5 | 127.5 | 127 | 15605 |
| 1728059400 | 127.5 | -0.5 | -0.39 | 127.5 | 127.5 | 127.5 | 6064 |
| 1727973000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1727886600 | 128 | 0 | 0.00 | 128 | 128 | 128 | 141 |
| 1727800200 | 128 | 0 | 0.00 | 128 | 128 | 128 | 54912 |
| 1727713800 | 128 | 0 | 0.00 | 128 | 128 | 128 | 5742 |
| 1727454600 | 128 | 0 | 0.00 | 128 | 128 | 128 | 11538 |
| 1727368200 | 128 | 0.5 | 0.39 | 127.5 | 128 | 127.5 | 0 |
| 1727281800 | 127.5 | 0.5 | 0.39 | 127 | 127.5 | 127 | 5000 |
| 1727195400 | 127 | 0.5 | 0.40 | 126.5 | 127 | 126.5 | 5000 |
| 1727109000 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 7840 |
| 1726849800 | 126.5 | 0.5 | 0.40 | 126 | 126.5 | 126 | 785 |
| 1726763400 | 126 | 0 | 0.00 | 126 | 126 | 126 | 201 |
| 1726677000 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1726590600 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1726504200 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1726245000 | 126 | 1.5 | 1.20 | 124.5 | 126 | 124.5 | 5000 |
| 1726158600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 15000 |
| 1726072200 | 124.5 | 0 | 0.00 | 124.5 | 127 | 124.5 | 9000 |
| 1725985800 | 124.5 | 0 | 0.00 | 124.5 | 127 | 124.5 | 0 |
| 1725899400 | 124.5 | 0 | 0.00 | 124.5 | 127 | 124.5 | 0 |
| 1725640200 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 4000 |
| 1725553800 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 0 |
| 1725467400 | 124.5 | 0 | 0.00 | 124.5 | 126.5 | 124.5 | 9500 |
| 1725381000 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 1000 |
| 1725294600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 5742 |
| 1725035400 | 124.5 | 0.5 | 0.40 | 124 | 124.5 | 124 | 395 |
| 1724949000 | 124 | 0 | 0.00 | 124 | 124 | 124 | 20000 |
| 1724862600 | 124 | 0.5 | 0.40 | 123.5 | 124 | 123.5 | 8305 |
| 1724776200 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 400 |
| 1724430600 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 305 |
| 1724344200 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 3750 |
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
