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 | 3.4 | 4.41558441558 | 77 | 80.4 | 77 | 806216 | 78.72010105 | DE |
| 4 | 1.9 | 2.42038216561 | 78.5 | 81 | 74.6 | 947343 | 77.81296417 | DE |
| 12 | -2.4 | -2.89855072464 | 82.8 | 87.3 | 74.6 | 1049400 | 80.54629464 | DE |
| 26 | -7.2 | -8.21917808219 | 87.6 | 92.7 | 74.6 | 929316 | 83.78761727 | DE |
| 52 | -5.6 | -6.51162790698 | 86 | 92.7 | 74.6 | 1037516 | 82.89628915 | DE |
| 156 | -84.2 | -51.1543134872 | 164.6 | 178 | 68 | 1193724 | 108.19297713 | DE |
| 260 | -36.1 | -30.9871244635 | 116.5 | 178 | 68 | 1099264 | 116.88960693 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 80.4 | 1.1 | 1.39 | 79 | 80.4 | 78.5 | 1359139 |
| 1738258200 | 79.3 | 1 | 1.28 | 78.3 | 79.6 | 78.2 | 985769 |
| 1738171800 | 78.3 | -1.3 | -1.63 | 80 | 80 | 78.3 | 796955 |
| 1738085400 | 79.6 | 1.3 | 1.66 | 79 | 79.8 | 78 | 787999 |
| 1737999000 | 78.3 | 0.4 | 0.51 | 78.1 | 78.8 | 77.6 | 668586 |
| 1737739800 | 77.9 | -0.3 | -0.38 | 77 | 79.2 | 77 | 791769 |
| 1737653400 | 78.2 | 0.2 | 0.26 | 79 | 79 | 77.6 | 1146691 |
| 1737567000 | 78 | -1.2 | -1.52 | 79.2 | 79.4 | 77.6 | 980603 |
| 1737480600 | 79.2 | 0.8 | 1.02 | 77.6 | 79.2 | 77.6 | 827551 |
| 1737394200 | 78.4 | -2 | -2.49 | 80.4 | 80.4 | 78.4 | 952237 |
| 1737135000 | 80.4 | 0.7 | 0.88 | 80.5 | 80.7 | 79.9 | 742637 |
| 1737048600 | 79.7 | -0.2 | -0.25 | 81 | 81 | 78.4 | 652430 |
| 1736962200 | 79.9 | 2.7 | 3.50 | 77.9 | 80 | 77.7 | 1053614 |
| 1736875800 | 77.2 | 1.1 | 1.45 | 75 | 77.2 | 75 | 930896 |
| 1736789400 | 76.1 | -0.1 | -0.13 | 77.5 | 77.5 | 75.8 | 1666830 |
| 1736530200 | 76.2 | 1.2 | 1.60 | 76.5 | 76.6 | 75.2 | 1002177 |
| 1736443800 | 75 | -0.2 | -0.27 | 75.1 | 75.9 | 75 | 1229336 |
| 1736357400 | 75.2 | -2.2 | -2.84 | 76.3 | 76.3 | 74.6 | 1143064 |
| 1736271000 | 77.4 | -0.5 | -0.64 | 77.5 | 78.1 | 77.4 | 1051286 |
| 1736184600 | 77.9 | -0.7 | -0.89 | 79.9 | 79.9 | 77.7 | 900041 |
| 1735925400 | 78.6 | -0.2 | -0.25 | 78.5 | 79 | 78.5 | 636384 |
| 1735839000 | 78.8 | 0.2 | 0.25 | 77.1 | 79.1 | 77.1 | 1067140 |
| 1735666200 | 78.6 | 0.9 | 1.16 | 79.9 | 79.9 | 77.5 | 446682 |
| 1735579800 | 77.7 | -0.2 | -0.26 | 76 | 77.9 | 76 | 548095 |
| 1735320600 | 77.9 | -1 | -1.27 | 79 | 79 | 77.9 | 805098 |
| 1735061400 | 78.9 | 1.5 | 1.94 | 76 | 78.9 | 76 | 930283 |
| 1734975000 | 77.4 | 0.1 | 0.13 | 76.7 | 77.4 | 76.5 | 963618 |
| 1734715800 | 77.3 | 0.5 | 0.65 | 76.7 | 77.4 | 76.5 | 1420966 |
| 1734629400 | 76.8 | -2.9 | -3.64 | 78.7 | 78.7 | 76.6 | 1514460 |
| 1734543000 | 79.7 | -0.2 | -0.25 | 78 | 80 | 78 | 924870 |
| 1734456600 | 79.9 | 0.1 | 0.13 | 79.6 | 80.2 | 78.9 | 1169660 |
| 1734370200 | 79.8 | -0.9 | -1.12 | 80 | 81.3 | 79.7 | 863232 |
| 1734111000 | 80.7 | 0.4 | 0.50 | 80.5 | 80.7 | 79.8 | 959276 |
| 1734024600 | 80.3 | 0.4 | 0.50 | 79.8 | 80.6 | 79.8 | 1402963 |
| 1733938200 | 79.9 | -0.9 | -1.11 | 80.5 | 81.1 | 79.6 | 3216897 |
| 1733851800 | 80.8 | 0 | 0.00 | 81 | 81 | 79.7 | 1037915 |
| 1733765400 | 80.8 | -1.6 | -1.94 | 82.2 | 82.2 | 80.8 | 1145058 |
| 1733506200 | 82.4 | 0.1 | 0.12 | 82.2 | 82.7 | 81.9 | 950746 |
| 1733419800 | 82.3 | 0.1 | 0.12 | 82.6 | 82.6 | 81.1 | 720590 |
| 1733333400 | 82.2 | 0.3 | 0.37 | 81.7 | 83.1 | 81.5 | 842953 |
| 1733247000 | 81.9 | -0.5 | -0.61 | 82.5 | 82.5 | 81.7 | 3537015 |
| 1733160600 | 82.4 | -1.3 | -1.55 | 83.7 | 83.7 | 82.4 | 723583 |
| 1732901400 | 83.7 | -0.2 | -0.24 | 84.1 | 84.4 | 83.7 | 921523 |
| 1732815000 | 83.9 | -2.9 | -3.34 | 87 | 87 | 83.9 | 1367646 |
| 1732728600 | 86.8 | 0.6 | 0.70 | 86 | 87.3 | 86 | 1294338 |
| 1732642200 | 86.2 | -0.3 | -0.35 | 86 | 86.4 | 85.8 | 892050 |
| 1732555800 | 86.5 | 0.4 | 0.46 | 86.2 | 86.8 | 85.4 | 1582366 |
| 1732296600 | 86.1 | 1.4 | 1.65 | 84.4 | 86.2 | 84.4 | 862990 |
| 1732210200 | 84.7 | 1 | 1.19 | 83.7 | 84.7 | 83.3 | 1020368 |
| 1732123800 | 83.7 | -0.7 | -0.83 | 84.4 | 84.4 | 83.4 | 982575 |
| 1732037400 | 84.4 | 1.7 | 2.06 | 82.9 | 84.4 | 82.7 | 619812 |
| 1731951000 | 82.7 | -1 | -1.19 | 83.4 | 83.5 | 82 | 1281688 |
| 1731691800 | 83.7 | 0.1 | 0.12 | 83 | 84.2 | 83 | 1367344 |
| 1731605400 | 83.6 | 1.3 | 1.58 | 83.7 | 83.8 | 82.1 | 911953 |
| 1731519000 | 82.3 | -1 | -1.20 | 83.5 | 83.7 | 82.3 | 1173288 |
| 1731432600 | 83.3 | -0.6 | -0.72 | 83.9 | 84 | 83 | 524458 |
| 1731346200 | 83.9 | -0.3 | -0.36 | 83 | 85.5 | 83 | 612559 |
| 1731087000 | 84.2 | 0 | 0.00 | 82.8 | 84.8 | 82.8 | 449310 |
| 1731000600 | 84.2 | 1.6 | 1.94 | 82.8 | 84.2 | 82.6 | 1465087 |
| 1730914200 | 82.6 | -2.1 | -2.48 | 85.2 | 86.2 | 82.6 | 996087 |
| 1730827800 | 84.7 | -0.8 | -0.94 | 86 | 86 | 84.7 | 627553 |
| 1730741400 | 85.5 | -0.7 | -0.81 | 85.4 | 86.6 | 85.4 | 814729 |
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
