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 | 11.5 | 8.91472868217 | 129 | 142.6 | 129 | 626964 | 133.06669699 | DE |
| 4 | 15.3 | 12.2204472843 | 125.2 | 142.6 | 122.2 | 1010067 | 130.20327698 | DE |
| 12 | -3.1 | -2.15877437326 | 143.6 | 149.9 | 121.2 | 1391840 | 135.18242778 | DE |
| 26 | 5.5 | 4.07407407407 | 135 | 149.9 | 110.4 | 1584486 | 131.86042184 | DE |
| 52 | -93.1 | -39.8544520548 | 233.6 | 235.2 | 110.4 | 1693305 | 157.94946391 | DE |
| 156 | -104.5 | -42.6530612245 | 245 | 454 | 110.4 | 1518510 | 241.37629681 | DE |
| 260 | 13.3 | 10.4559748428 | 127.2 | 454 | 61.3 | 1087569 | 227.21508456 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 135.19999 | 2.7 | 2.04 | 132.8 | 136.4 | 132.4 | 618645 |
| 1735579800 | 132.5 | 1.9 | 1.45 | 131 | 133.5 | 130.3 | 944119 |
| 1735320600 | 130.6 | 1.6 | 1.24 | 129 | 131.9 | 129 | 318129 |
| 1735061400 | 129 | 0.8 | 0.62 | 128.5 | 130.4 | 128.5 | 188982 |
| 1734975000 | 128.19999 | -1.6 | -1.23 | 131.5 | 131.5 | 127.7 | 304583 |
| 1734715800 | 129.8 | -1.4 | -1.07 | 130.5 | 130.8 | 127.7 | 1293325 |
| 1734629400 | 131.19999 | 1.7 | 1.31 | 128 | 131.8 | 127 | 823280 |
| 1734543000 | 129.5 | -0.8 | -0.61 | 130.8 | 132.4 | 129.4 | 825988 |
| 1734456600 | 130.3 | -2.8 | -2.10 | 131.6 | 133.5 | 129.6 | 774749 |
| 1734370200 | 133.1 | -4.1 | -2.99 | 137.6 | 137.6 | 132.6 | 783962 |
| 1734111000 | 137.19999 | -0.8 | -0.58 | 135 | 139.8 | 135 | 887587 |
| 1734024600 | 138 | 6.6 | 5.02 | 131.9 | 139.5 | 131.9 | 1892800 |
| 1733938200 | 131.4 | 2.5 | 1.94 | 127.5 | 131.8 | 127.3 | 568500 |
| 1733851800 | 128.9 | -1.4 | -1.07 | 130.3 | 131 | 128.5 | 786074 |
| 1733765400 | 130.3 | 6.2 | 5.00 | 125.4 | 131.6 | 125.4 | 1584294 |
| 1733506200 | 124.1 | -0.2 | -0.16 | 124.6 | 128 | 122.2 | 1875287 |
| 1733419800 | 124.3 | -6.9 | -5.26 | 125.2 | 129.9 | 123 | 2700829 |
| 1733333400 | 131.19999 | 1 | 0.77 | 130.6 | 132.6 | 130.5 | 1027316 |
| 1733247000 | 130.19999 | 0.3 | 0.23 | 130.69999 | 132.3 | 129.8 | 1028166 |
| 1733160600 | 129.9 | 1.3 | 1.01 | 128 | 130 | 127 | 972530 |
| 1732901400 | 128.6 | -0.6 | -0.46 | 131 | 131.4 | 127.7 | 858822 |
| 1732815000 | 129.19999 | -1 | -0.77 | 130 | 130.69999 | 128.8 | 937676 |
| 1732728600 | 130.19999 | -0.1 | -0.08 | 130 | 131.6 | 128.5 | 884387 |
| 1732642200 | 130.3 | -8.5 | -6.12 | 137.5 | 137.5 | 129.5 | 1775703 |
| 1732555800 | 138.8 | -3.1 | -2.18 | 142.8 | 146 | 136.69999 | 1898916 |
| 1732296600 | 141.9 | 2.3 | 1.65 | 142 | 142.19999 | 139.6 | 1306310 |
| 1732210200 | 139.6 | 4.6 | 3.41 | 135 | 140.1 | 135 | 1730857 |
| 1732123800 | 135 | 3.8 | 2.90 | 132 | 135.3 | 131.3 | 974327 |
| 1732037400 | 131.19999 | 0.4 | 0.31 | 130.8 | 131.5 | 128.19999 | 986370 |
| 1731951000 | 130.8 | 0.4 | 0.31 | 130.4 | 131.69999 | 129.9 | 788710 |
| 1731691800 | 130.4 | 5.4 | 4.32 | 125.2 | 131.4 | 124.3 | 1791150 |
| 1731605400 | 125 | 2.4 | 1.96 | 122.8 | 125.7 | 122.8 | 1188954 |
| 1731519000 | 122.6 | -1.8 | -1.45 | 124.4 | 126 | 121.2 | 1918567 |
| 1731432600 | 124.4 | -3.1 | -2.43 | 127.5 | 127.8 | 124.1 | 1883141 |
| 1731346200 | 127.5 | 0.1 | 0.08 | 127.9 | 130 | 127.3 | 1134622 |
| 1731087000 | 127.4 | -3.2 | -2.45 | 130.69999 | 131.6 | 126.5 | 1222257 |
| 1731000600 | 130.6 | -0.7 | -0.53 | 132.9 | 133.9 | 129.6 | 929892 |
| 1730914200 | 131.3 | -3.5 | -2.60 | 133.9 | 136 | 130.6 | 1050640 |
| 1730827800 | 134.8 | 1.1 | 0.82 | 133.9 | 134.9 | 132.19999 | 669958 |
| 1730741400 | 133.69999 | -1.3 | -0.96 | 134.9 | 136 | 132.69999 | 925869 |
| 1730482200 | 135 | -8.1 | -5.66 | 144.4 | 144.6 | 132.4 | 1807689 |
| 1730395800 | 143.1 | -0.8 | -0.56 | 143.9 | 145 | 141.1 | 1553723 |
| 1730309400 | 143.9 | 15.3 | 11.90 | 130 | 148.9 | 128 | 8001060 |
| 1730223000 | 128.6 | 1.3 | 1.02 | 125.9 | 129.6 | 124 | 1509819 |
| 1730136600 | 127.3 | -4.3 | -3.27 | 130.4 | 130.4 | 125.1 | 2267270 |
| 1729873800 | 131.6 | -1 | -0.75 | 133 | 133.1 | 130.4 | 901853 |
| 1729787400 | 132.6 | -10.9 | -7.60 | 135.69999 | 136.1 | 132 | 1843511 |
| 1729701000 | 143.5 | -3 | -2.05 | 146.5 | 146.69999 | 143 | 2087876 |
| 1729614600 | 146.5 | 0 | 0.00 | 148 | 149.9 | 144 | 2339786 |
| 1729528200 | 146.5 | 3.2 | 2.23 | 148 | 148.69999 | 144.9 | 1614965 |
| 1729269000 | 143.3 | -1.7 | -1.17 | 147.5 | 148.4 | 143.3 | 1864954 |
| 1729182600 | 145 | 1.2 | 0.83 | 141.3 | 146.3 | 141.3 | 1816853 |
| 1729096200 | 143.8 | 1 | 0.70 | 144 | 147.9 | 142.8 | 1547815 |
| 1729009800 | 142.8 | -3.6 | -2.46 | 142.4 | 143.8 | 138.69999 | 1714650 |
| 1728923400 | 146.4 | 2.6 | 1.81 | 143.69999 | 147.8 | 142.4 | 1289994 |
| 1728664200 | 143.8 | -1.3 | -0.90 | 145.9 | 145.9 | 143.19999 | 853749 |
| 1728577800 | 145.1 | 2.4 | 1.68 | 143.6 | 146.19999 | 142.1 | 1263037 |
| 1728491400 | 142.69999 | 0.9 | 0.63 | 142 | 144.5 | 140.69999 | 1511199 |
| 1728405000 | 141.8 | -5.1 | -3.47 | 147.4 | 147.4 | 141.8 | 1464379 |
| 1728318600 | 146.9 | 1.7 | 1.17 | 144 | 148.19999 | 141.6 | 1500989 |
| 1728059400 | 145.19999 | 4.9 | 3.49 | 141.4 | 148 | 139.4 | 1954635 |
| 1727973000 | 140.3 | 1.7 | 1.23 | 138.5 | 140.9 | 136.8 | 1078451 |
| 1727886600 | 138.6 | 3.4 | 2.51 | 136.69999 | 141.9 | 135.9 | 2235069 |
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
