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 | 5.6 | 3.14960629921 | 177.8 | 190 | 177.6 | 1792377 | 183.69522919 | DE |
| 4 | 3.4 | 1.88888888889 | 180 | 192 | 172 | 1049318 | 181.46636491 | DE |
| 12 | -11.6 | -5.94871794872 | 195 | 198.4 | 172 | 1027018 | 186.21696349 | DE |
| 26 | 6.4 | 3.61581920904 | 177 | 198.4 | 164 | 1133485 | 183.50668971 | DE |
| 52 | 40.6 | 28.431372549 | 142.8 | 198.4 | 133.4 | 1165439 | 170.07023923 | DE |
| 156 | 68 | 58.9254766031 | 115.4 | 198.4 | 90.7 | 1328509 | 133.26197443 | DE |
| 260 | 144.9 | 376.363636364 | 38.5 | 198.4 | 17.86 | 1842440 | 105.82334092 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 183.6 | -0.6 | -0.33 | 183.8 | 185.2 | 183.6 | 1359723 |
| 1737653400 | 184.2 | -1 | -0.54 | 181 | 188.2 | 181 | 1287520 |
| 1737567000 | 185.2 | 1.6 | 0.87 | 182.8 | 185.8 | 182.6 | 1773753 |
| 1737480600 | 183.6 | 4.6 | 2.57 | 187.8 | 189.8 | 180 | 3941525 |
| 1737394200 | 179 | 0.8 | 0.45 | 177.8 | 179.4 | 177.6 | 599366 |
| 1737135000 | 178.2 | 0 | 0.00 | 176.2 | 180.2 | 176.2 | 1299873 |
| 1737048600 | 178.2 | 0.4 | 0.22 | 176 | 178.6 | 176 | 797989 |
| 1736962200 | 177.8 | 4.2 | 2.42 | 175.8 | 178 | 175 | 623796 |
| 1736875800 | 173.6 | -2.4 | -1.36 | 179 | 179 | 172.8 | 967348 |
| 1736789400 | 176 | -0.8 | -0.45 | 172 | 177.2 | 172 | 1273407 |
| 1736530200 | 176.8 | -5.2 | -2.86 | 190 | 190 | 176.6 | 1503384 |
| 1736443800 | 182 | 1.6 | 0.89 | 183 | 183.2 | 178.2 | 1006859 |
| 1736357400 | 180.4 | -3.2 | -1.74 | 186 | 186 | 179.8 | 918905 |
| 1736271000 | 183.6 | -2.2 | -1.18 | 184.4 | 185.6 | 183 | 644233 |
| 1736184600 | 185.8 | -2 | -1.06 | 189.8 | 189.8 | 184.4 | 417713 |
| 1735925400 | 187.8 | 1.2 | 0.64 | 192 | 192 | 185.8 | 356523 |
| 1735839000 | 186.6 | -1 | -0.53 | 187 | 189.2 | 184.8 | 526647 |
| 1735666200 | 187.6 | 1.8 | 0.97 | 180 | 188.2 | 180 | 155308 |
| 1735579800 | 185.8 | -1.2 | -0.64 | 180 | 187.4 | 180 | 483172 |
| 1735320600 | 187 | -2.8 | -1.48 | 180.8 | 188.6 | 180.8 | 264571 |
| 1735061400 | 189.8 | 2 | 1.06 | 191.2 | 191.2 | 189 | 163701 |
| 1734975000 | 187.8 | -2.6 | -1.37 | 189.8 | 190.2 | 187.8 | 404442 |
| 1734715800 | 190.4 | -0.2 | -0.10 | 189.2 | 190.6 | 188 | 3106989 |
| 1734629400 | 190.6 | 0 | 0.00 | 189.6 | 190.6 | 188.8 | 2499175 |
| 1734543000 | 190.6 | 1.6 | 0.85 | 192 | 192 | 187.6 | 1164518 |
| 1734456600 | 189 | 0.4 | 0.21 | 180 | 189 | 180 | 718947 |
| 1734370200 | 188.6 | 0.4 | 0.21 | 180.2 | 189.4 | 180.2 | 430088 |
| 1734111000 | 188.2 | -0.8 | -0.42 | 181.8 | 190.2 | 181.8 | 324555 |
| 1734024600 | 189 | 0 | 0.00 | 180 | 190.2 | 180 | 1184700 |
| 1733938200 | 189 | 4.2 | 2.27 | 193.4 | 193.4 | 183 | 1019950 |
| 1733851800 | 184.8 | -1.2 | -0.65 | 185.4 | 186.6 | 184 | 1479018 |
| 1733765400 | 186 | -1.8 | -0.96 | 187 | 188.2 | 184.8 | 1080355 |
| 1733506200 | 187.8 | -3.2 | -1.68 | 193 | 193 | 186.8 | 494733 |
| 1733419800 | 191 | -1.4 | -0.73 | 185.4 | 193.4 | 185.4 | 1744057 |
| 1733333400 | 192.4 | -1.6 | -0.82 | 191.8 | 194.6 | 191.8 | 820670 |
| 1733247000 | 194 | 0.2 | 0.10 | 195 | 195 | 193.4 | 417719 |
| 1733160600 | 193.8 | -1.8 | -0.92 | 198 | 198 | 193.6 | 735458 |
| 1732901400 | 195.6 | 3.6 | 1.88 | 191.2 | 197.8 | 191.2 | 1896757 |
| 1732815000 | 192 | 0.4 | 0.21 | 189.8 | 193.6 | 189.8 | 1524867 |
| 1732728600 | 191.6 | 3.6 | 1.91 | 188 | 191.8 | 187.4 | 482336 |
| 1732642200 | 188 | -0.4 | -0.21 | 189 | 189.8 | 183.4 | 2184121 |
| 1732555800 | 188.4 | 1 | 0.53 | 186.8 | 189 | 186.8 | 1254211 |
| 1732296600 | 187.4 | 3.2 | 1.74 | 183.8 | 187.4 | 183.8 | 791901 |
| 1732210200 | 184.2 | 1.6 | 0.88 | 181 | 184.4 | 181 | 380029 |
| 1732123800 | 182.6 | 0 | 0.00 | 183.8 | 186.6 | 181.8 | 487021 |
| 1732037400 | 182.6 | 1.2 | 0.66 | 180 | 183.6 | 180 | 1001548 |
| 1731951000 | 181.4 | 1 | 0.55 | 182 | 182.6 | 180 | 945210 |
| 1731691800 | 180.4 | -8.6 | -4.55 | 188.4 | 189 | 180 | 2678919 |
| 1731605400 | 189 | 1.2 | 0.64 | 191.8 | 198.4 | 182.6 | 1663856 |
| 1731519000 | 187.8 | -3.2 | -1.68 | 193 | 193 | 186.8 | 582126 |
| 1731432600 | 191 | -0.2 | -0.10 | 190.6 | 191.2 | 188.8 | 724878 |
| 1731346200 | 191.2 | 2.8 | 1.49 | 194.6 | 194.6 | 189.4 | 510145 |
| 1731087000 | 188.4 | -1 | -0.53 | 184 | 190.2 | 184 | 678155 |
| 1731000600 | 189.4 | 0.4 | 0.21 | 188 | 190.6 | 188 | 1064057 |
| 1730914200 | 189 | -1 | -0.53 | 195 | 195 | 189 | 641446 |
| 1730827800 | 190 | 1.2 | 0.64 | 189.8 | 191.4 | 189 | 614327 |
| 1730741400 | 188.8 | -0.6 | -0.32 | 195 | 195 | 188.8 | 678526 |
| 1730482200 | 189.4 | 1 | 0.53 | 189.8 | 189.8 | 187.2 | 2014373 |
| 1730395800 | 188.4 | -1.4 | -0.74 | 193 | 193 | 187 | 1471838 |
| 1730309400 | 189.8 | 0.4 | 0.21 | 185 | 192.6 | 185 | 1002656 |
| 1730223000 | 189.4 | -0.8 | -0.42 | 186.8 | 190.4 | 186.8 | 1140473 |
| 1730136600 | 190.2 | 0.2 | 0.11 | 192 | 192 | 189 | 1138267 |
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
