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 | -17 | -1.30068859985 | 1307 | 1328 | 1287 | 3993814 | 1314.18826596 | DE |
| 4 | 5 | 0.389105058366 | 1285 | 1328 | 1269.5 | 3725315 | 1307.07482787 | DE |
| 12 | 264 | 25.730994152 | 1026 | 1328 | 960 | 2565451 | 1182.53176565 | DE |
| 26 | 215 | 20 | 1075 | 1328 | 960 | 2532483 | 1109.55455928 | DE |
| 52 | 115 | 9.78723404255 | 1175 | 1328 | 954.2 | 2926122 | 1138.63891541 | DE |
| 156 | 485.8 | 60.4078587416 | 804.2 | 1328 | 587.2 | 2877735 | 926.75697452 | DE |
| 260 | 543.6 | 72.8295819936 | 746.4 | 1328 | 515.6 | 2966109 | 819.55498965 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1290 | -15.5 | -1.19 | 1300.5 | 1302 | 1287 | 4849564 |
| 1734629400 | 1305.5 | -17.5 | -1.32 | 1305 | 1309.5 | 1295 | 1692975 |
| 1734543000 | 1323 | 18 | 1.38 | 1310.5 | 1328 | 1308.5 | 10110961 |
| 1734456600 | 1305 | 6 | 0.46 | 1292 | 1311.5 | 1291.5 | 3283171 |
| 1734370200 | 1299 | -8.5 | -0.65 | 1302.5 | 1305 | 1291 | 1360891 |
| 1734111000 | 1307.5 | 1 | 0.08 | 1307 | 1316 | 1299.5 | 3521071 |
| 1734024600 | 1306.5 | 17 | 1.32 | 1291.5 | 1307.5 | 1286 | 1497635 |
| 1733938200 | 1289.5 | -10.5 | -0.81 | 1296 | 1299 | 1282.5 | 2968028 |
| 1733851800 | 1300 | -3 | -0.23 | 1295 | 1302 | 1290 | 8072672 |
| 1733765400 | 1303 | -13 | -0.99 | 1319.5 | 1319.5 | 1302 | 2086068 |
| 1733506200 | 1316 | 7 | 0.53 | 1309.5 | 1316 | 1300 | 10114271 |
| 1733419800 | 1309 | 5 | 0.38 | 1305 | 1321 | 1305 | 5041501 |
| 1733333400 | 1304 | 4.5 | 0.35 | 1306 | 1313.5 | 1287.5 | 3117828 |
| 1733247000 | 1299.5 | -15 | -1.14 | 1313 | 1318 | 1299.5 | 2600389 |
| 1733160600 | 1314.5 | 2.5 | 0.19 | 1312.5 | 1317.5 | 1297 | 2140931 |
| 1732901400 | 1312 | 4 | 0.31 | 1306.5 | 1312 | 1298.5 | 2227905 |
| 1732815000 | 1308 | 5 | 0.38 | 1310 | 1310 | 1300.5 | 1209301 |
| 1732728600 | 1303 | -7.5 | -0.57 | 1308 | 1313 | 1293 | 2824753 |
| 1732642200 | 1310.5 | 15.5 | 1.20 | 1293.5 | 1321 | 1292 | 2796022 |
| 1732555800 | 1295 | 9 | 0.70 | 1289.5 | 1311 | 1289 | 5007237 |
| 1732296600 | 1286 | 20.5 | 1.62 | 1285 | 1304.5 | 1269.5 | 2832696 |
| 1732210200 | 1265.5 | -4 | -0.32 | 1278.5 | 1281.5 | 1246.5 | 6744853 |
| 1732123800 | 1269.5 | 192.5 | 17.87 | 1243 | 1317 | 1206 | 6487053 |
| 1732037400 | 1077 | -2 | -0.19 | 1081 | 1094 | 1071 | 2161115 |
| 1731951000 | 1079 | 14.5 | 1.36 | 1067.5 | 1079 | 1060.5 | 1561886 |
| 1731691800 | 1064.5 | -13 | -1.21 | 1072 | 1074.5 | 1061.5 | 1794688 |
| 1731605400 | 1077.5 | 8.5 | 0.80 | 1064.5 | 1077.5 | 1058 | 2267501 |
| 1731519000 | 1069 | 11 | 1.04 | 1056 | 1069 | 1039 | 2218307 |
| 1731432600 | 1058 | -17 | -1.58 | 1068.5 | 1077 | 1058 | 4216479 |
| 1731346200 | 1075 | 33.5 | 3.22 | 1048.5 | 1079 | 1046 | 1871415 |
| 1731087000 | 1041.5 | 9 | 0.87 | 1043 | 1045.5 | 1030 | 1699068 |
| 1731000600 | 1032.5 | 24.5 | 2.43 | 1013.5 | 1036.5 | 1010 | 1867814 |
| 1730914200 | 1008 | 17.8 | 1.80 | 1003.5 | 1017 | 999.8 | 2512780 |
| 1730827800 | 990.2 | 10.2 | 1.04 | 980.8 | 994.4 | 978 | 988797 |
| 1730741400 | 980 | -5 | -0.51 | 981.6 | 983.8 | 974.4 | 1363145 |
| 1730482200 | 985 | 15.6 | 1.61 | 971.6 | 985.4 | 962.4 | 1205657 |
| 1730395800 | 969.4 | -19.2 | -1.94 | 979.6 | 983.2 | 960 | 2490585 |
| 1730309400 | 988.6 | -19.9 | -1.97 | 1002.5 | 1006.5 | 988.6 | 1839284 |
| 1730223000 | 1008.5 | -1.5 | -0.15 | 1012.5 | 1018.5 | 1002.5 | 3486350 |
| 1730136600 | 1010 | -5 | -0.49 | 1019.5 | 1020.5 | 1010 | 1345135 |
| 1729873800 | 1015 | -6 | -0.59 | 1022.5 | 1024 | 1004.5 | 1310284 |
| 1729787400 | 1021 | 2 | 0.20 | 1016 | 1023.5 | 1012.5 | 828649 |
| 1729701000 | 1019 | -11 | -1.07 | 1026 | 1030.5 | 1012.5 | 1321747 |
| 1729614600 | 1030 | 3.5 | 0.34 | 1029 | 1040 | 1024 | 1307363 |
| 1729528200 | 1026.5 | -14 | -1.35 | 1040 | 1043 | 1026 | 849806 |
| 1729269000 | 1040.5 | 12.5 | 1.22 | 1022.5 | 1040.5 | 1022.5 | 1504207 |
| 1729182600 | 1028 | 16 | 1.58 | 1014.5 | 1029 | 1013 | 1662660 |
| 1729096200 | 1012 | -1 | -0.10 | 1019 | 1027.5 | 1012 | 1773090 |
| 1729009800 | 1013 | -12.5 | -1.22 | 1032 | 1037 | 1009.5 | 1290495 |
| 1728923400 | 1025.5 | 15 | 1.48 | 1013 | 1025.5 | 1009.5 | 852616 |
| 1728664200 | 1010.5 | 0 | 0.00 | 1012.5 | 1014 | 1006.5 | 1208023 |
| 1728577800 | 1010.5 | -5 | -0.49 | 1013.5 | 1016 | 999.8 | 961355 |
| 1728491400 | 1015.5 | 12 | 1.20 | 1004 | 1018.5 | 1001 | 995493 |
| 1728405000 | 1003.5 | 2 | 0.20 | 995 | 1003.5 | 984.4 | 1145501 |
| 1728318600 | 1001.5 | -0.5 | -0.05 | 1010 | 1010 | 998 | 1095188 |
| 1728059400 | 1002 | -0.5 | -0.05 | 1000 | 1008 | 993 | 1495683 |
| 1727973000 | 1002.5 | -12.5 | -1.23 | 1015.5 | 1019 | 1002.5 | 2099872 |
| 1727886600 | 1015 | 9 | 0.89 | 1006 | 1015 | 1000 | 2044581 |
| 1727800200 | 1006 | -18.5 | -1.81 | 1027.5 | 1032 | 1001 | 3565309 |
| 1727713800 | 1024.5 | -12 | -1.16 | 1020.5 | 1035.5 | 1020 | 1980423 |
| 1727454600 | 1036.5 | 12 | 1.17 | 1026 | 1036.5 | 1020 | 2006468 |
| 1727368200 | 1024.5 | 10 | 0.99 | 1028 | 1037.5 | 1024.5 | 1544494 |
| 1727281800 | 1014.5 | -11 | -1.07 | 1018 | 1022.5 | 1009.5 | 1216579 |
| 1727195400 | 1025.5 | 7 | 0.69 | 1023.5 | 1028.5 | 1018 | 1246282 |
| 1727109000 | 1018.5 | 7.5 | 0.74 | 1011.5 | 1020.5 | 1008 | 2819867 |
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
