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 | 3.7 | 5.60606060606 | 66 | 70.8 | 65.6 | 3368946 | 67.85609294 | DE |
| 4 | 3 | 4.49775112444 | 66.7 | 70.8 | 65.3 | 3614773 | 67.72912319 | DE |
| 12 | -2.4 | -3.32871012483 | 72.1 | 74.1 | 65.3 | 4241486 | 69.24524815 | DE |
| 26 | -3.4 | -4.6511627907 | 73.1 | 78.3 | 65.3 | 3673242 | 71.7792694 | DE |
| 52 | -13.3 | -16.0240963855 | 83 | 83 | 65.3 | 3250914 | 73.15884043 | DE |
| 156 | -54.55 | -43.9034205231 | 124.25 | 135 | 65.3 | 4272219 | 96.11760211 | DE |
| 260 | -37.8 | -35.1627906977 | 107.5 | 135 | 65.3 | 3184447 | 99.18797406 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 69.7 | -0.3 | -0.43 | 68.8 | 70.8 | 68.8 | 4804624 |
| 1737048600 | 70 | 0.1 | 0.14 | 70.1 | 70.6 | 69 | 3333691 |
| 1736962200 | 69.9 | 2.8 | 4.17 | 69.9 | 70 | 68.1 | 3419024 |
| 1736875800 | 67.099999 | 0.7 | 1.05 | 69 | 69 | 66.3 | 2683267 |
| 1736789400 | 66.4 | 0.4 | 0.61 | 66 | 66.7 | 65.9 | 4112092 |
| 1736530200 | 66 | -0.7 | -1.05 | 66 | 66.7 | 65.599999 | 3296658 |
| 1736443800 | 66.7 | 0.7 | 1.06 | 65.9 | 67.099999 | 65.3 | 4092966 |
| 1736357400 | 66 | -1.6 | -2.37 | 67.6 | 67.7 | 65.5 | 5361948 |
| 1736271000 | 67.6 | -1 | -1.46 | 68 | 68.5 | 67.6 | 9239930 |
| 1736184600 | 68.6 | -0.2 | -0.29 | 68.7 | 69 | 68.1 | 2916652 |
| 1735925400 | 68.8 | 0.1 | 0.15 | 68.7 | 68.8 | 68.4 | 3258500 |
| 1735839000 | 68.7 | 0.6 | 0.88 | 67.5 | 69.1 | 67.5 | 2490675 |
| 1735666200 | 68.1 | -0.2 | -0.29 | 68.2 | 68.7 | 68 | 2843561 |
| 1735579800 | 68.3 | -0.1 | -0.15 | 68.2 | 68.5 | 67.8 | 1681121 |
| 1735320600 | 68.4 | -0.6 | -0.87 | 68.2 | 68.8 | 68.2 | 1469060 |
| 1735061400 | 69 | 1 | 1.47 | 68.4 | 69 | 68.3 | 982324 |
| 1734975000 | 68 | 0.4 | 0.59 | 67.5 | 68 | 65.7 | 2920187 |
| 1734715800 | 67.6 | 0.7 | 1.05 | 66.7 | 67.8 | 66.7 | 7349482 |
| 1734629400 | 66.9 | -2 | -2.90 | 68.9 | 69 | 66.5 | 7885591 |
| 1734543000 | 68.9 | -0.5 | -0.72 | 69.4 | 70.6 | 68.9 | 3089175 |
| 1734456600 | 69.4 | -0.1 | -0.14 | 68.1 | 69.8 | 68.1 | 8142487 |
| 1734370200 | 69.5 | -0.6 | -0.86 | 69.8 | 70.2 | 68.9 | 2326407 |
| 1734111000 | 70.1 | -0.4 | -0.57 | 71 | 71 | 69.9 | 5194817 |
| 1734024600 | 70.5 | 1.1 | 1.59 | 69.5 | 70.5 | 69.2 | 5021664 |
| 1733938200 | 69.4 | -0.9 | -1.28 | 70.1 | 70.3 | 69.3 | 2153046 |
| 1733851800 | 70.3 | 0 | 0.00 | 70 | 70.6 | 69.6 | 2914655 |
| 1733765400 | 70.3 | -0.7 | -0.99 | 71.4 | 71.4 | 70.2 | 2775469 |
| 1733506200 | 71 | 0.5 | 0.71 | 71.1 | 71.4 | 70.4 | 7922547 |
| 1733419800 | 70.5 | -0.3 | -0.42 | 69.6 | 71.2 | 69.6 | 3684156 |
| 1733333400 | 70.8 | 0.6 | 0.85 | 69.8 | 71.3 | 69.8 | 2492119 |
| 1733247000 | 70.2 | -0.6 | -0.85 | 69.5 | 71.1 | 69.5 | 6202102 |
| 1733160600 | 70.8 | -0.5 | -0.70 | 69.5 | 71.2 | 69.5 | 8614340 |
| 1732901400 | 71.3 | -0.3 | -0.42 | 70.7 | 72 | 70.7 | 2430429 |
| 1732815000 | 71.6 | 0.4 | 0.56 | 71.2 | 71.6 | 71.1 | 2320306 |
| 1732728600 | 71.2 | 1.2 | 1.71 | 70.1 | 71.4 | 70.1 | 13092803 |
| 1732642200 | 70 | -0.1 | -0.14 | 69.9 | 70.3 | 69.9 | 2151310 |
| 1732555800 | 70.1 | 0.1 | 0.14 | 71 | 71 | 69.8 | 4697704 |
| 1732296600 | 70 | 1.3 | 1.89 | 68 | 70 | 68 | 2650347 |
| 1732210200 | 68.7 | 0 | 0.00 | 69 | 69.1 | 68.1 | 7852681 |
| 1732123800 | 68.7 | 0.3 | 0.44 | 70 | 70 | 67.7 | 8775951 |
| 1732037400 | 68.4 | 0.1 | 0.15 | 71.5 | 71.5 | 68.4 | 3608963 |
| 1731951000 | 68.3 | -0.2 | -0.29 | 69 | 69.4 | 68 | 4333767 |
| 1731691800 | 68.5 | 0.5 | 0.74 | 68 | 68.8 | 67.9 | 4096308 |
| 1731605400 | 68 | 0.2 | 0.29 | 67.6 | 68.2 | 67.5 | 5523149 |
| 1731519000 | 67.8 | -1 | -1.45 | 68.5 | 68.8 | 67.8 | 4389442 |
| 1731432600 | 68.8 | -0.3 | -0.43 | 68.7 | 69.4 | 68.4 | 4683992 |
| 1731346200 | 69.1 | -0.6 | -0.86 | 69.8 | 70.5 | 69.1 | 2209185 |
| 1731087000 | 69.7 | 0.1 | 0.14 | 69 | 70.2 | 69 | 2980165 |
| 1731000600 | 69.6 | 1.2 | 1.75 | 68.1 | 70.2 | 68.1 | 5504250 |
| 1730914200 | 68.4 | -1.3 | -1.87 | 70.2 | 70.8 | 68.4 | 6187081 |
| 1730827800 | 69.7 | -0.5 | -0.71 | 70.4 | 73.8 | 69.7 | 4610342 |
| 1730741400 | 70.2 | -0.3 | -0.43 | 70.3 | 71 | 70.2 | 2303226 |
| 1730482200 | 70.5 | 0.1 | 0.14 | 70.4 | 71.9 | 70.4 | 3140656 |
| 1730395800 | 70.4 | -1.3 | -1.81 | 74.1 | 74.1 | 70.2 | 4478241 |
| 1730309400 | 71.7 | 0 | 0.00 | 74.1 | 74.1 | 71.5 | 3496693 |
| 1730223000 | 71.7 | -0.4 | -0.55 | 74.1 | 74.1 | 71.4 | 3085842 |
| 1730136600 | 72.1 | 0.2 | 0.28 | 71.4 | 72.5 | 71.4 | 3402080 |
| 1729873800 | 71.9 | -0.2 | -0.28 | 72.1 | 72.2 | 71.5 | 1481224 |
| 1729787400 | 72.1 | 0.3 | 0.42 | 74.3 | 74.3 | 71.6 | 1618095 |
| 1729701000 | 71.8 | 0 | 0.00 | 71.8 | 72.5 | 71.4 | 3141826 |
| 1729614600 | 71.8 | 0 | 0.00 | 71.5 | 72.4 | 71.5 | 2747710 |
| 1729528200 | 71.8 | -0.9 | -1.24 | 73.1 | 73.2 | 71.8 | 2466237 |
| 1729269000 | 72.7 | -0.9 | -1.22 | 75.7 | 75.7 | 72.5 | 2164988 |
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
