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 | 4.7 | 3.07189542484 | 153 | 159 | 153 | 4377752 | 155.97195058 | DE |
| 4 | -18.9 | -10.7021517554 | 176.6 | 179.7 | 151.4 | 5076312 | 163.8385811 | DE |
| 12 | -20.5 | -11.5039281706 | 178.2 | 183.5 | 151.4 | 4100696 | 171.71013575 | DE |
| 26 | -25.5 | -13.9192139738 | 183.2 | 195.4 | 151.4 | 3492053 | 174.46904352 | DE |
| 52 | 0.4 | 0.254291163382 | 157.3 | 195.4 | 151.4 | 3317754 | 175.4087316 | DE |
| 156 | 22.2 | 16.3837638376 | 135.5 | 199 | 118.9 | 3302161 | 161.99931534 | DE |
| 260 | 5.7 | 3.75 | 152 | 199 | 97 | 3100261 | 152.19905384 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 157.69999 | 1.7 | 1.09 | 156 | 158.4 | 155.5 | 3168018 |
| 1732210200 | 156 | 1 | 0.65 | 153 | 156.5 | 153 | 5302949 |
| 1732123800 | 155 | -1.1 | -0.70 | 153 | 156.6 | 153 | 4718726 |
| 1732037400 | 156.1 | 0 | 0.00 | 156 | 157.5 | 154.19999 | 4821231 |
| 1731951000 | 156.1 | -0.6 | -0.38 | 156.5 | 157.69999 | 154.4 | 2182439 |
| 1731691800 | 156.69999 | 1.2 | 0.77 | 153 | 159 | 153 | 4863417 |
| 1731605400 | 155.5 | 1.1 | 0.71 | 155 | 157.3 | 154.5 | 4925235 |
| 1731519000 | 154.4 | -2.4 | -1.53 | 154.5 | 158.4 | 154.4 | 5484731 |
| 1731432600 | 156.8 | -3 | -1.88 | 157.6 | 161.19999 | 156.8 | 6571295 |
| 1731346200 | 159.8 | -0.2 | -0.13 | 160.8 | 164.1 | 159.8 | 11239339 |
| 1731087000 | 160 | -17.4 | -9.81 | 154.69999 | 163.3 | 151.4 | 17836954 |
| 1731000600 | 177.4 | 1.7 | 0.97 | 176.7 | 178.6 | 176.1 | 2300796 |
| 1730914200 | 175.7 | 0.2 | 0.11 | 177.2 | 177.6 | 174.8 | 2787415 |
| 1730827800 | 175.5 | 0.3 | 0.17 | 177 | 177 | 174.7 | 2249905 |
| 1730741400 | 175.2 | -0.7 | -0.40 | 174.2 | 177.2 | 174.2 | 2676412 |
| 1730482200 | 175.9 | 0.8 | 0.46 | 175 | 176.2 | 174.9 | 3107651 |
| 1730395800 | 175.1 | -2.3 | -1.30 | 176.7 | 177.7 | 175.1 | 7864469 |
| 1730309400 | 177.4 | -0.6 | -0.34 | 177.2 | 179.4 | 177.2 | 4275314 |
| 1730223000 | 178 | -0.6 | -0.34 | 177.3 | 179.7 | 177.3 | 2518159 |
| 1730136600 | 178.6 | 0.3 | 0.17 | 178.4 | 179.7 | 178.3 | 2232249 |
| 1729873800 | 178.3 | 0.2 | 0.11 | 176.6 | 178.8 | 176.6 | 3567554 |
| 1729787400 | 178.1 | -0.9 | -0.50 | 183.5 | 183.5 | 178.1 | 3208993 |
| 1729701000 | 179 | -2.8 | -1.54 | 182.9 | 182.9 | 178.2 | 4459354 |
| 1729614600 | 181.8 | 2.8 | 1.56 | 178.6 | 181.8 | 178.5 | 2227101 |
| 1729528200 | 179 | -2.3 | -1.27 | 176.2 | 182.1 | 176.2 | 8899644 |
| 1729269000 | 181.3 | 1.6 | 0.89 | 179.1 | 181.3 | 178.7 | 3471182 |
| 1729182600 | 179.7 | -2 | -1.10 | 179.8 | 181 | 178.8 | 5572920 |
| 1729096200 | 181.7 | 1.5 | 0.83 | 180.8 | 181.8 | 180.6 | 2450685 |
| 1729009800 | 180.2 | 0.2 | 0.11 | 180.4 | 181.5 | 179.8 | 2232725 |
| 1728923400 | 180 | 1.7 | 0.95 | 177.3 | 180 | 177.3 | 4418327 |
| 1728664200 | 178.3 | 0.3 | 0.17 | 176.7 | 179.3 | 176.7 | 2658880 |
| 1728577800 | 178 | -1.8 | -1.00 | 175.4 | 180.3 | 175.4 | 4306724 |
| 1728491400 | 179.8 | 2.4 | 1.35 | 178.1 | 179.8 | 178 | 7382197 |
| 1728405000 | 177.4 | -1.3 | -0.73 | 178 | 178.9 | 176.1 | 9231385 |
| 1728318600 | 178.7 | 0.7 | 0.39 | 175 | 179 | 175 | 1815222 |
| 1728059400 | 178 | -0.2 | -0.11 | 176.7 | 179.2 | 176.6 | 3345728 |
| 1727973000 | 178.2 | 0.4 | 0.22 | 178.8 | 178.8 | 176.7 | 2623875 |
| 1727886600 | 177.8 | 0.7 | 0.40 | 178 | 178.9 | 177 | 5997255 |
| 1727800200 | 177.1 | -0.9 | -0.51 | 178.7 | 178.8 | 175.7 | 5328861 |
| 1727713800 | 178 | -0.7 | -0.39 | 178.7 | 179.6 | 177 | 4273153 |
| 1727454600 | 178.7 | 2.2 | 1.25 | 177.5 | 178.8 | 176.5 | 8462958 |
| 1727368200 | 176.5 | -1.1 | -0.62 | 178.4 | 179.2 | 176.5 | 2585130 |
| 1727281800 | 177.6 | 1.5 | 0.85 | 178 | 178.5 | 176.3 | 3117631 |
| 1727195400 | 176.1 | -0.5 | -0.28 | 177.4 | 177.6 | 176.1 | 2397764 |
| 1727109000 | 176.6 | 0.6 | 0.34 | 175.5 | 176.7 | 174.7 | 2030730 |
| 1726849800 | 176 | -1.1 | -0.62 | 172.5 | 176.7 | 172.5 | 5323177 |
| 1726763400 | 177.1 | 3.6 | 2.07 | 170.9 | 177.1 | 170.9 | 1885330 |
| 1726677000 | 173.5 | -0.1 | -0.06 | 174.3 | 174.3 | 172.7 | 1780040 |
| 1726590600 | 173.6 | 2.1 | 1.22 | 173.4 | 174.3 | 172.5 | 2389472 |
| 1726504200 | 171.5 | -0.6 | -0.35 | 172.1 | 172.9 | 171.5 | 2100614 |
| 1726245000 | 172.1 | 0.2 | 0.12 | 176.3 | 176.3 | 172 | 1601340 |
| 1726158600 | 171.9 | 1.1 | 0.64 | 172 | 172.8 | 171.1 | 1672145 |
| 1726072200 | 170.8 | -0.5 | -0.29 | 174 | 174 | 170 | 2333144 |
| 1725985800 | 171.3 | -1.2 | -0.70 | 170.3 | 172.7 | 170.3 | 1815071 |
| 1725899400 | 172.5 | 1.1 | 0.64 | 174 | 174 | 171.2 | 1808432 |
| 1725640200 | 171.4 | -1.4 | -0.81 | 172 | 173.8 | 171.2 | 3029539 |
| 1725553800 | 172.8 | -1.7 | -0.97 | 169.7 | 174.8 | 169.7 | 2877353 |
| 1725467400 | 174.5 | 1.4 | 0.81 | 171.7 | 174.7 | 171 | 2865383 |
| 1725381000 | 173.1 | -0.9 | -0.52 | 174.7 | 175.6 | 172.3 | 2111736 |
| 1725294600 | 174 | -0.6 | -0.34 | 175.6 | 175.8 | 173.2 | 5266426 |
| 1725035400 | 174.6 | -0.2 | -0.11 | 178.2 | 178.2 | 174.4 | 4673437 |
| 1724949000 | 174.8 | -0.9 | -0.51 | 179 | 179 | 173.7 | 7907170 |
| 1724862600 | 175.7 | 0.2 | 0.11 | 176.4 | 176.8 | 175.2 | 2092384 |
| 1724776200 | 175.5 | -0.6 | -0.34 | 177.2 | 177.2 | 175.1 | 2911112 |
| 1724430600 | 176.1 | 0.6 | 0.34 | 174 | 176.9 | 174 | 1764063 |
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
