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 | 0.1 | 0.0255558395093 | 391.3 | 400.1 | 384.7 | 5792965 | 394.72825643 | DE |
| 4 | 3.1 | 0.798351789853 | 388.3 | 411.3 | 370 | 4869339 | 386.34191618 | DE |
| 12 | -7.2 | -1.80632212745 | 398.6 | 418.9 | 370 | 5192529 | 397.69270357 | DE |
| 26 | -67.6 | -14.7276688453 | 459 | 490.9 | 336.3 | 7004055 | 393.86031811 | DE |
| 52 | -16.2 | -3.97448478901 | 407.6 | 517.4 | 336.3 | 8802071 | 422.89276587 | DE |
| 156 | -123.6 | -24 | 515 | 663.8 | 336.3 | 7761807 | 478.04599908 | DE |
| 260 | -98.7 | -20.1387471945 | 490.1 | 663.8 | 289.2 | 6373228 | 485.38124584 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 391.4 | 2.1 | 0.54 | 388.6 | 393 | 387.1 | 3687122 |
| 1738690200 | 389.3 | -3.3 | -0.84 | 387.3 | 389.3 | 384.7 | 3287530 |
| 1738603800 | 392.6 | -6.2 | -1.55 | 393 | 395.8 | 388.7 | 4752916 |
| 1738344600 | 398.8 | 4 | 1.01 | 397 | 400.1 | 395 | 7189139 |
| 1738258200 | 394.8 | 0.5 | 0.13 | 394.4 | 396.7 | 389.5 | 9141707 |
| 1738171800 | 394.3 | 4.5 | 1.15 | 391.3 | 398.4 | 388.4 | 4593531 |
| 1738085400 | 389.8 | 2.9 | 0.75 | 390 | 411.3 | 386.7 | 8397516 |
| 1737999000 | 386.9 | 7.1 | 1.87 | 381 | 388.4 | 379.2 | 3943216 |
| 1737739800 | 379.8 | 0.6 | 0.16 | 380.8 | 382.7 | 376.5 | 2662922 |
| 1737653400 | 379.2 | -0.8 | -0.21 | 379.3 | 380.4 | 374.1 | 3764385 |
| 1737567000 | 380 | -1 | -0.26 | 380.4 | 383.2 | 376.6 | 5513027 |
| 1737480600 | 381 | 3.2 | 0.85 | 378.2 | 381.8 | 376.3 | 4825865 |
| 1737394200 | 377.8 | -8.5 | -2.20 | 385.4 | 385.4 | 373.1 | 3715202 |
| 1737135000 | 386.3 | 2.4 | 0.63 | 385.1 | 390.1 | 384.4 | 5168414 |
| 1737048600 | 383.9 | 3 | 0.79 | 383.2 | 384.6 | 380.2 | 2904505 |
| 1736962200 | 380.9 | 3.4 | 0.90 | 377.3 | 381.6 | 370 | 7150490 |
| 1736875800 | 377.5 | -5.1 | -1.33 | 387.6 | 388.8 | 377.4 | 2903412 |
| 1736789400 | 382.6 | 4.9 | 1.30 | 377.8 | 391.9 | 377.8 | 7926273 |
| 1736530200 | 377.7 | -9.8 | -2.53 | 385.3 | 385.5 | 374.6 | 4176424 |
| 1736443800 | 387.5 | 2.7 | 0.70 | 385.4 | 390.7 | 384.2 | 3170290 |
| 1736357400 | 384.8 | -4.9 | -1.26 | 388.3 | 390 | 381.2 | 2200013 |
| 1736271000 | 389.7 | -1.7 | -0.43 | 391.3 | 391.3 | 386.4 | 2903654 |
| 1736184600 | 391.4 | -4.4 | -1.11 | 396.2 | 397 | 390.5 | 2555452 |
| 1735925400 | 395.8 | -6.1 | -1.52 | 400.5 | 401.1 | 394.7 | 1529961 |
| 1735839000 | 401.9 | 1.1 | 0.27 | 400.6 | 404.7 | 399.2 | 1802506 |
| 1735666200 | 400.8 | 8.5 | 2.17 | 393.4 | 400.8 | 392.7 | 1173593 |
| 1735579800 | 392.3 | -4.5 | -1.13 | 395.6 | 396.5 | 389.4 | 2367290 |
| 1735320600 | 396.8 | 1 | 0.25 | 393.4 | 401.1 | 393.4 | 2775704 |
| 1735061400 | 395.8 | 0.9 | 0.23 | 396.3 | 398.3 | 394.8 | 785016 |
| 1734975000 | 394.9 | -4.7 | -1.18 | 395.9 | 399 | 394.3 | 2551755 |
| 1734715800 | 399.6 | 8 | 2.04 | 393.9 | 401.3 | 392.8 | 10837488 |
| 1734629400 | 391.6 | -10.9 | -2.71 | 396.9 | 397.9 | 391.6 | 6532185 |
| 1734543000 | 402.5 | -2.7 | -0.67 | 405.6 | 410.8 | 402.5 | 5767454 |
| 1734456600 | 405.2 | -0.8 | -0.20 | 406 | 409.8 | 405.2 | 3796966 |
| 1734370200 | 406 | -6.9 | -1.67 | 410.5 | 410.9 | 405.7 | 3348320 |
| 1734111000 | 412.9 | 14 | 3.51 | 397.2 | 415.3 | 396.2 | 9039031 |
| 1734024600 | 398.9 | -16.5 | -3.97 | 411.8 | 414.8 | 393.9 | 6655783 |
| 1733938200 | 415.4 | 8.3 | 2.04 | 402.9 | 418.8 | 401 | 12243072 |
| 1733851800 | 407.1 | -5.6 | -1.36 | 408.7 | 411.6 | 406.3 | 10540540 |
| 1733765400 | 412.7 | 4 | 0.98 | 413 | 413.4 | 406.8 | 4184449 |
| 1733506200 | 408.7 | 7 | 1.74 | 402.4 | 409.2 | 400.3 | 3449778 |
| 1733419800 | 401.7 | -1.6 | -0.40 | 404.9 | 408.5 | 398.9 | 4094556 |
| 1733333400 | 403.3 | 0.6 | 0.15 | 403.5 | 403.6 | 397.9 | 4742582 |
| 1733247000 | 402.7 | 0.6 | 0.15 | 403 | 405.6 | 398.8 | 4849738 |
| 1733160600 | 402.1 | 8.3 | 2.11 | 396.9 | 403 | 394 | 4354473 |
| 1732901400 | 393.8 | -3.2 | -0.81 | 396.1 | 397.6 | 388.3 | 5149909 |
| 1732815000 | 397 | -1.4 | -0.35 | 400.6 | 402.9 | 396.5 | 2340256 |
| 1732728600 | 398.4 | -4.3 | -1.07 | 403.3 | 408.4 | 396.9 | 6379158 |
| 1732642200 | 402.7 | -10.2 | -2.47 | 411.3 | 413.1 | 402.3 | 4158893 |
| 1732555800 | 412.9 | 6.2 | 1.52 | 406.4 | 418.9 | 406.4 | 19377009 |
| 1732296600 | 406.7 | 9.7 | 2.44 | 402.9 | 408.5 | 400.8 | 6242835 |
| 1732210200 | 397 | -2.3 | -0.58 | 402.1 | 402.6 | 395.1 | 13056397 |
| 1732123800 | 399.3 | -4.9 | -1.21 | 402.2 | 404.2 | 398.5 | 3786409 |
| 1732037400 | 404.2 | 0.1 | 0.02 | 406.7 | 408.3 | 400.8 | 3379917 |
| 1731951000 | 404.1 | 3.3 | 0.82 | 400.6 | 405.4 | 396.9 | 5190723 |
| 1731691800 | 400.8 | 0.3 | 0.07 | 396.7 | 410.7 | 396.7 | 7239845 |
| 1731605400 | 400.5 | 2 | 0.50 | 398.4 | 403.9 | 396.5 | 4831596 |
| 1731519000 | 398.5 | -0.2 | -0.05 | 398.6 | 403.6 | 395.5 | 4573082 |
| 1731432600 | 398.7 | -7.8 | -1.92 | 403.6 | 405.2 | 398.7 | 15676361 |
| 1731346200 | 406.5 | 2.9 | 0.72 | 404 | 409.1 | 404 | 3848958 |
| 1731087000 | 403.6 | -2.7 | -0.66 | 408.7 | 411.2 | 401 | 4727571 |
| 1731000600 | 406.3 | 1.9 | 0.47 | 404.5 | 410.1 | 402.9 | 4835142 |
| 1730914200 | 404.4 | 6.8 | 1.71 | 402.3 | 413.4 | 400.2 | 7258848 |
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
