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 | -0.26 | -0.156212448931 | 166.44 | 169 | 161 | 20414 | 166.84913719 | DE |
| 4 | 9.98001 | 6.38925136935 | 156.19999 | 169 | 154.12 | 22120 | 163.66215693 | DE |
| 12 | 28.08 | 20.3330919623 | 138.1 | 169 | 135.18 | 19859 | 156.31739096 | DE |
| 26 | 31.84 | 23.7010570195 | 134.34 | 169 | 124.76 | 18099 | 145.62751015 | DE |
| 52 | 14.18 | 9.32894736842 | 152 | 172.82 | 124.76 | 19441 | 146.39069641 | DE |
| 156 | 53.72 | 47.7680953228 | 112.46 | 172.82 | 86.53 | 206537 | 112.22028513 | DE |
| 260 | 28.66 | 20.8406050029 | 137.52 | 172.82 | 47.7 | 236885 | 101.1032707 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 166.54 | -0.56 | -0.34 | 167.52 | 168.18 | 165.88 | 14776 |
| 1738877220 | 167.1 | 0.12 | 0.07 | 167.02 | 168.12 | 166.28 | 17409 |
| 1738790820 | 166.97998 | 0.8 | 0.48 | 165.12 | 167.44 | 164.78 | 12425 |
| 1738704420 | 166.18 | -0.96 | -0.57 | 167 | 167.68 | 165.1 | 12091 |
| 1738618020 | 167.13999 | 0.62 | 0.37 | 163.24 | 167.47998 | 161 | 35313 |
| 1738358820 | 166.52 | 0.5 | 0.30 | 166.44 | 169 | 166.04 | 24833 |
| 1738272420 | 166.02 | -0.74 | -0.44 | 166.91999 | 167.34 | 166 | 18411 |
| 1738186020 | 166.76 | -0.86 | -0.51 | 167.4 | 168 | 166.12 | 20132 |
| 1738099620 | 167.62 | 2.02 | 1.22 | 165.5 | 168 | 165.08 | 20503 |
| 1738013220 | 165.6 | -1.08 | -0.65 | 166 | 167.46 | 163.52 | 33739 |
| 1737754020 | 166.68 | 0.12 | 0.07 | 166.84 | 167.47998 | 166.28 | 34123 |
| 1737667620 | 166.56 | 1.76 | 1.07 | 164.96 | 167.24 | 164.24 | 21600 |
| 1737581220 | 164.8 | 1.64 | 1.01 | 163.52 | 165.16 | 162.69999 | 25966 |
| 1737494820 | 163.16 | 0.24 | 0.15 | 162.4 | 163.74 | 161.72 | 18635 |
| 1737408420 | 162.91999 | 1.9 | 1.18 | 160.47998 | 164.3 | 160.13999 | 28556 |
| 1737149220 | 161.02 | 4.06 | 2.59 | 156.74 | 161.38 | 156.74 | 26435 |
| 1737062820 | 156.96 | 1.88 | 1.21 | 155.62 | 158.08 | 155 | 17991 |
| 1736976420 | 155.08 | -1.24 | -0.79 | 156.02 | 157.22 | 154.12 | 28386 |
| 1736890020 | 156.32 | -0.34 | -0.22 | 156.96 | 157.5 | 155.4 | 12821 |
| 1736803620 | 156.66 | -1.16 | -0.74 | 157.02 | 157.32 | 154.38 | 18100 |
| 1736544420 | 157.82 | 1.04 | 0.66 | 156.19999 | 159.4 | 156.02 | 14936 |
| 1736458020 | 156.78 | -2.16 | -1.36 | 158.22 | 159.41999 | 156.02 | 10828 |
| 1736371620 | 158.94 | 0.5 | 0.32 | 157.84 | 159.68 | 157.62 | 7633 |
| 1736285220 | 158.44 | -0.36 | -0.23 | 158.3 | 160 | 157.32 | 10505 |
| 1736198820 | 158.8 | 0.22 | 0.14 | 159.36 | 159.9 | 155.76 | 10441 |
| 1735939620 | 158.58 | -0.7 | -0.44 | 159.54 | 160.41999 | 158.04 | 10341 |
| 1735853220 | 159.28 | 4.5 | 2.91 | 154.41999 | 160.63999 | 154.41999 | 26274 |
| 1735594020 | 154.78 | 0.2 | 0.13 | 155.3 | 156.5 | 154.08 | 8965 |
| 1735334820 | 154.58 | 0.38 | 0.25 | 154.12 | 155.36 | 153.12 | 13078 |
| 1734989220 | 154.19999 | -0.82 | -0.53 | 154.94 | 155.32 | 153.4 | 11004 |
| 1734730020 | 155.02 | -1.3 | -0.83 | 155.62 | 156.1 | 152.94 | 19349 |
| 1734643620 | 156.32 | -0.18 | -0.12 | 155.5 | 158.66 | 155.5 | 14274 |
| 1734557220 | 156.5 | -1.56 | -0.99 | 158.1 | 159.97998 | 152.1 | 22021 |
| 1734470820 | 158.06 | 0.5 | 0.32 | 159.1 | 160.94 | 157.94 | 22394 |
| 1734384420 | 157.56 | -2.3 | -1.44 | 159.52 | 160.16 | 157.46 | 15744 |
| 1734125220 | 159.86 | 0.66 | 0.41 | 158.56 | 160.76 | 158.47998 | 20735 |
| 1734038820 | 159.19999 | 2.5 | 1.60 | 156.02 | 159.78 | 156.02 | 19194 |
| 1733952420 | 156.69999 | 1.18 | 0.76 | 155.46 | 156.97998 | 155.44 | 15481 |
| 1733866020 | 155.52 | -1.12 | -0.72 | 155.72 | 157.16 | 154.91999 | 21915 |
| 1733779620 | 156.63999 | 2.02 | 1.31 | 154.62 | 157.5 | 154.62 | 20583 |
| 1733520420 | 154.62 | 1.58 | 1.03 | 152.72 | 156.5 | 152.72 | 25839 |
| 1733434020 | 153.04 | -0.94 | -0.61 | 154.34 | 154.46 | 152.24 | 53104 |
| 1733347620 | 153.97998 | 1.98 | 1.30 | 151.66 | 154.47998 | 151.62 | 19346 |
| 1733261220 | 152 | 1.56 | 1.04 | 150.41999 | 152.41999 | 150.3 | 29757 |
| 1733174820 | 150.44 | 2.64 | 1.79 | 147.13999 | 150.9 | 146.72 | 30569 |
| 1732915620 | 147.8 | 2.72 | 1.87 | 144.84 | 147.97998 | 144.32 | 27064 |
| 1732829220 | 145.08 | 6.04 | 4.34 | 139.6 | 145.46 | 139.52 | 31213 |
| 1732742820 | 139.04 | 1.94 | 1.42 | 136.96 | 140.56 | 135.3 | 22646 |
| 1732656420 | 137.1 | -1.2 | -0.87 | 137.68 | 137.9 | 136.16 | 12413 |
| 1732570020 | 138.3 | 0.24 | 0.17 | 138.19999 | 140.4 | 138 | 22941 |
| 1732310820 | 138.06 | -2.04 | -1.46 | 139.26 | 140.18 | 137.38 | 14164 |
| 1732224420 | 140.1 | 1.3 | 0.94 | 138.62 | 140.1 | 136.68 | 14734 |
| 1732138020 | 138.8 | 1.86 | 1.36 | 137.47998 | 139.58 | 137.38 | 14911 |
| 1732051620 | 136.94 | -0.8 | -0.58 | 138.24 | 138.78 | 135.18 | 8049 |
| 1731965220 | 137.74 | 0.04 | 0.03 | 138.82 | 138.97998 | 136.88 | 11800 |
| 1731705960 | 137.69999 | -1.2 | -0.86 | 138.1 | 138.88 | 136.66 | 10520 |
| 1731619560 | 138.9 | -0.08 | -0.06 | 138.28 | 140.16 | 137.62 | 17544 |
| 1731533160 | 138.97998 | -2.36 | -1.67 | 140.19999 | 140.58 | 137.6 | 19640 |
| 1731446820 | 141.34 | -4.22 | -2.90 | 144.26 | 145.26 | 140.02 | 23319 |
| 1731360420 | 145.56 | 2.64 | 1.85 | 142.6 | 145.97998 | 142.47998 | 20599 |
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
