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 | -75 | -5.78257517348 | 1297 | 1301 | 1220.5 | 1291607 | 1246.12522025 | DE |
| 4 | -21.5 | -1.72899075191 | 1243.5 | 1309.5 | 1209.5 | 1289271 | 1265.9220057 | DE |
| 12 | -444.5 | -26.6726672667 | 1666.5 | 1721 | 1209.5 | 1173214 | 1410.07467183 | DE |
| 26 | -178.5 | -12.7454480543 | 1400.5 | 1721 | 1209.5 | 1129718 | 1481.31614991 | DE |
| 52 | -130.5 | -9.64879852126 | 1352.5 | 1721 | 1209.5 | 1213137 | 1425.70692111 | DE |
| 156 | -1478 | -54.7407407407 | 2700 | 2930 | 943.6 | 1317061 | 1478.629974 | DE |
| 260 | -1457 | -54.3859649123 | 2679 | 3328 | 943.6 | 1251010 | 1886.4693184 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 1222 | -17 | -1.37 | 1246 | 1261.5 | 1220.5 | 1568991 |
| 1734456600 | 1239 | 3.5 | 0.28 | 1230.5 | 1248.5 | 1223.5 | 1285314 |
| 1734370200 | 1235.5 | -31 | -2.45 | 1255.5 | 1255.5 | 1223 | 1248221 |
| 1734111000 | 1266.5 | -11 | -0.86 | 1272 | 1278 | 1257.5 | 1239147 |
| 1734024600 | 1277.5 | -22 | -1.69 | 1297 | 1301 | 1273.5 | 1116364 |
| 1733938200 | 1299.5 | 18 | 1.40 | 1280.5 | 1309.5 | 1269 | 2836993 |
| 1733851800 | 1281.5 | -22.5 | -1.73 | 1302 | 1303.5 | 1279.5 | 945129 |
| 1733765400 | 1304 | 16.5 | 1.28 | 1295.5 | 1304 | 1276.5 | 757396 |
| 1733506200 | 1287.5 | 11 | 0.86 | 1276.5 | 1297 | 1275 | 1300914 |
| 1733419800 | 1276.5 | 2 | 0.16 | 1274 | 1281.5 | 1260 | 1935644 |
| 1733333400 | 1274.5 | 28 | 2.25 | 1244 | 1280.5 | 1237.5 | 1455447 |
| 1733247000 | 1246.5 | 5 | 0.40 | 1260 | 1269 | 1244 | 1067920 |
| 1733160600 | 1241.5 | -16.5 | -1.31 | 1220 | 1245.5 | 1209.5 | 958317 |
| 1732901400 | 1258 | 10 | 0.80 | 1243 | 1258 | 1243 | 736131 |
| 1732815000 | 1248 | -19 | -1.50 | 1275.5 | 1277 | 1242 | 714217 |
| 1732728600 | 1267 | 5 | 0.40 | 1264.5 | 1283 | 1262 | 1127872 |
| 1732642200 | 1262 | -24.5 | -1.90 | 1276 | 1284 | 1255 | 1301803 |
| 1732555800 | 1286.5 | 28.5 | 2.27 | 1269 | 1291 | 1263 | 1582385 |
| 1732296600 | 1258 | 16.5 | 1.33 | 1248.5 | 1281 | 1248 | 1561882 |
| 1732210200 | 1241.5 | 2.5 | 0.20 | 1243.5 | 1264.5 | 1229.5 | 1045323 |
| 1732123800 | 1239 | -40.5 | -3.17 | 1284.5 | 1284.5 | 1228.5 | 871678 |
| 1732037400 | 1279.5 | 20 | 1.59 | 1263 | 1283.5 | 1253 | 729402 |
| 1731951000 | 1259.5 | -12.5 | -0.98 | 1275 | 1275 | 1251.5 | 1698434 |
| 1731691800 | 1272 | 2 | 0.16 | 1268 | 1278.5 | 1260 | 1149749 |
| 1731605400 | 1270 | 12.5 | 0.99 | 1253 | 1288 | 1232 | 1755771 |
| 1731519000 | 1257.5 | -22 | -1.72 | 1271.5 | 1278 | 1244.5 | 1421605 |
| 1731432600 | 1279.5 | -32 | -2.44 | 1298 | 1311 | 1278.5 | 2256122 |
| 1731346200 | 1311.5 | -2.5 | -0.19 | 1322 | 1336 | 1303 | 1082992 |
| 1731087000 | 1314 | -28.5 | -2.12 | 1340 | 1345 | 1311 | 1023972 |
| 1731000600 | 1342.5 | -1 | -0.07 | 1347.5 | 1352.5 | 1322 | 1344419 |
| 1730914200 | 1343.5 | -127.5 | -8.67 | 1445.5 | 1475 | 1336 | 2983040 |
| 1730827800 | 1471 | 10.5 | 0.72 | 1460 | 1492 | 1451 | 1039054 |
| 1730741400 | 1460.5 | 1 | 0.07 | 1452.5 | 1475 | 1449 | 771224 |
| 1730482200 | 1459.5 | -7.5 | -0.51 | 1468 | 1494 | 1459.5 | 963305 |
| 1730395800 | 1467 | -118.5 | -7.47 | 1563.5 | 1570.5 | 1449.5 | 2097892 |
| 1730309400 | 1585.5 | -13 | -0.81 | 1591 | 1661.5 | 1585.5 | 1596926 |
| 1730223000 | 1598.5 | -7 | -0.44 | 1610.5 | 1614 | 1580.5 | 1432088 |
| 1730136600 | 1605.5 | 31.5 | 2.00 | 1578.5 | 1605.5 | 1578.5 | 921934 |
| 1729873800 | 1574 | -7.5 | -0.47 | 1577 | 1602 | 1571.5 | 1177196 |
| 1729787400 | 1581.5 | -19.5 | -1.22 | 1604 | 1604 | 1573 | 1127246 |
| 1729701000 | 1601 | 0 | 0.00 | 1600.5 | 1627 | 1591.5 | 751600 |
| 1729614600 | 1601 | -29.5 | -1.81 | 1616 | 1632.5 | 1601 | 633875 |
| 1729528200 | 1630.5 | -29 | -1.75 | 1662.5 | 1677.5 | 1630.5 | 850124 |
| 1729269000 | 1659.5 | -29 | -1.72 | 1677.5 | 1678.5 | 1651 | 903290 |
| 1729182600 | 1688.5 | -31.5 | -1.83 | 1702 | 1705 | 1671 | 759139 |
| 1729096200 | 1720 | 58 | 3.49 | 1687 | 1721 | 1681.5 | 1477423 |
| 1729009800 | 1662 | 61 | 3.81 | 1614.5 | 1666.5 | 1612.5 | 1263476 |
| 1728923400 | 1601 | 14 | 0.88 | 1587 | 1601 | 1581 | 507748 |
| 1728664200 | 1587 | 13.5 | 0.86 | 1580 | 1591.5 | 1575.5 | 391779 |
| 1728577800 | 1573.5 | -25.5 | -1.59 | 1595.5 | 1605 | 1565 | 1025459 |
| 1728491400 | 1599 | -9 | -0.56 | 1624 | 1632 | 1597.5 | 333092 |
| 1728405000 | 1608 | -21.5 | -1.32 | 1602 | 1610 | 1571.5 | 886826 |
| 1728318600 | 1629.5 | -30 | -1.81 | 1664 | 1670 | 1619 | 1135147 |
| 1728059400 | 1659.5 | 12.5 | 0.76 | 1645.5 | 1684 | 1645.5 | 519659 |
| 1727973000 | 1647 | 23 | 1.42 | 1625.5 | 1688 | 1625.5 | 1038622 |
| 1727886600 | 1624 | -21.5 | -1.31 | 1630 | 1644.5 | 1608 | 1207292 |
| 1727800200 | 1645.5 | 2 | 0.12 | 1650 | 1672 | 1639 | 466753 |
| 1727713800 | 1643.5 | -19 | -1.14 | 1654 | 1658.5 | 1636.5 | 659992 |
| 1727454600 | 1662.5 | 11.5 | 0.70 | 1645.5 | 1669 | 1645.5 | 776020 |
| 1727368200 | 1651 | 10 | 0.61 | 1666.5 | 1667.5 | 1641 | 1374630 |
| 1727281800 | 1641 | -40.5 | -2.41 | 1670 | 1680.5 | 1631 | 1360942 |
| 1727195400 | 1681.5 | 12 | 0.72 | 1681.5 | 1700 | 1669 | 1076855 |
| 1727109000 | 1669.5 | 10.5 | 0.63 | 1659 | 1670 | 1649 | 606651 |
| 1726849800 | 1659 | -34.5 | -2.04 | 1682.5 | 1693 | 1659 | 2472476 |
| 1726763400 | 1693.5 | 14 | 0.83 | 1700 | 1705 | 1674.5 | 1818624 |
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
