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 | 2.5 | 2.46062992126 | 101.6 | 104.98 | 94.51 | 4926 | 99.39520749 | DE |
| 4 | 16.2 | 18.4300341297 | 87.9 | 105.08 | 85.75 | 5062 | 96.18921509 | DE |
| 12 | 24.45 | 30.6967984934 | 79.65 | 105.08 | 68.42 | 4692 | 88.73583934 | DE |
| 26 | -15.78 | -13.1631631632 | 119.88 | 119.92 | 65.19 | 4686 | 88.32963909 | DE |
| 52 | -14.5 | -12.2259696459 | 118.6 | 139.63999 | 65.19 | 4805 | 101.56782378 | DE |
| 156 | -145.1 | -58.2263242376 | 249.2 | 324.35 | 65.19 | 2254 | 126.39670096 | DE |
| 260 | -28.34 | -21.3983690728 | 132.44 | 324.35 | 65.19 | 1895 | 130.23854708 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 104 | 3.22 | 3.20 | 100.7 | 104.54 | 99.25 | 3815 |
| 1732051620 | 100.78 | 2 | 2.02 | 101.98 | 102.98 | 98.6 | 5198 |
| 1731965220 | 98.78 | 1.17 | 1.20 | 97.99 | 99.65 | 97.38 | 3958 |
| 1731705960 | 97.61 | 0.18 | 0.18 | 96.65 | 97.61 | 94.51 | 3211 |
| 1731619560 | 97.43 | -5.73 | -5.55 | 101.6 | 103.5 | 96 | 8446 |
| 1731533160 | 103.16 | 6.16 | 6.35 | 97.14 | 105.08 | 96.71 | 9885 |
| 1731446820 | 97 | -6.56 | -6.33 | 102.76 | 103.36 | 97 | 9088 |
| 1731360420 | 103.56 | 10.09 | 10.79 | 94.49 | 104.68 | 94.49 | 13306 |
| 1731101220 | 93.47 | 0.89 | 0.96 | 93.01 | 93.47 | 90.31 | 3770 |
| 1731014760 | 92.58 | 2.11 | 2.33 | 87 | 96.36 | 86.7 | 7167 |
| 1730928360 | 90.47 | -0.34 | -0.37 | 93.86 | 94 | 85.75 | 4524 |
| 1730841960 | 90.81 | -2.05 | -2.21 | 93.03 | 93.89 | 89.75 | 3911 |
| 1730755560 | 92.86 | 2.1 | 2.31 | 90.68 | 93.97 | 90.01 | 3924 |
| 1730496360 | 90.76 | 4.22 | 4.88 | 86.79 | 91.39 | 86.78 | 2757 |
| 1730409960 | 86.54 | -1.51 | -1.71 | 87.51 | 87.98 | 86.54 | 2572 |
| 1730323560 | 88.05 | -1.16 | -1.30 | 89.21 | 90.8 | 87.73 | 3996 |
| 1730237160 | 89.21 | -1.59 | -1.75 | 90.4 | 91.91 | 89.21 | 1356 |
| 1730150760 | 90.8 | 4.15 | 4.79 | 87.27 | 91.96 | 86.65 | 4580 |
| 1729888020 | 86.65 | -1.38 | -1.57 | 88.18 | 88.91 | 86.65 | 2659 |
| 1729801560 | 88.03 | 0.96 | 1.10 | 87.9 | 89.26 | 86.33 | 3112 |
| 1729715160 | 87.07 | -2.75 | -3.06 | 89.26 | 89.92 | 86.71 | 1649 |
| 1729628760 | 89.82 | 3.08 | 3.55 | 86.65 | 89.82 | 85.7 | 1253 |
| 1729542360 | 86.74 | -0.74 | -0.85 | 87.82 | 88.05 | 85.77 | 2154 |
| 1729283160 | 87.48 | 0.08 | 0.09 | 87.69 | 89.17 | 86.93 | 3810 |
| 1729196760 | 87.4 | -2.77 | -3.07 | 90.81 | 90.87 | 86.12 | 3664 |
| 1729110360 | 90.17 | 2.17 | 2.47 | 88.18 | 91.03 | 87.91 | 2667 |
| 1729023960 | 88 | -2.82 | -3.11 | 91.81 | 91.84 | 87.89 | 5612 |
| 1728937620 | 90.82 | -3.22 | -3.42 | 94.11 | 95 | 90.01 | 4465 |
| 1728678360 | 94.04 | -0.36 | -0.38 | 94.45 | 94.45 | 92.16 | 4719 |
| 1728591960 | 94.4 | 0.52 | 0.55 | 92.81 | 95.54 | 92.38 | 5972 |
| 1728505560 | 93.88 | 2.03 | 2.21 | 91.51 | 94.89 | 91.5 | 6939 |
| 1728419160 | 91.85 | -3.22 | -3.39 | 95.31 | 95.31 | 90.13 | 4830 |
| 1728332760 | 95.07 | 2.56 | 2.77 | 93.61 | 95.78 | 91.28 | 13023 |
| 1728073560 | 92.51 | 7.81 | 9.22 | 89.51 | 92.89 | 87.69 | 7669 |
| 1727987220 | 84.7 | -0.47 | -0.55 | 85.41 | 85.41 | 83.15 | 2723 |
| 1727900820 | 85.17 | 0.36 | 0.42 | 85.27 | 86.76 | 83.599999 | 2565 |
| 1727814420 | 84.81 | -0.34 | -0.40 | 85.2 | 87.08 | 84 | 3408 |
| 1727728020 | 85.15 | -0.77 | -0.90 | 86.47 | 88.47 | 85 | 4666 |
| 1727468760 | 85.92 | 0.98 | 1.15 | 85.489999 | 88.88 | 84.94 | 6597 |
| 1727382360 | 84.94 | 7 | 8.98 | 78.4 | 85.4 | 78.099999 | 8416 |
| 1727295960 | 77.94 | -3.64 | -4.46 | 80.81 | 81.53 | 77.77 | 1649 |
| 1727209560 | 81.58 | 1.23 | 1.53 | 81.33 | 85.3 | 80.709999 | 10423 |
| 1727123160 | 80.349999 | 3.14 | 4.07 | 77.56 | 80.94 | 77.209999 | 3390 |
| 1726864020 | 77.209999 | -2.53 | -3.17 | 80.3 | 80.3 | 76.9 | 1729 |
| 1726777560 | 79.739999 | 1.98 | 2.55 | 78.68 | 81.239999 | 78.68 | 2158 |
| 1726691220 | 77.76 | -3.33 | -4.11 | 80.59 | 81.45 | 77.76 | 1564 |
| 1726604760 | 81.09 | 0.89 | 1.11 | 80.56 | 82.26 | 80.13 | 2200 |
| 1726518420 | 80.2 | 2.39 | 3.07 | 78.569999 | 81.17 | 78.5 | 2330 |
| 1726259160 | 77.81 | -1.85 | -2.32 | 79 | 81 | 77.8 | 5072 |
| 1726172760 | 79.66 | -1.57 | -1.93 | 80.989999 | 81.48 | 78.989999 | 5030 |
| 1726086360 | 81.23 | 10.53 | 14.89 | 73 | 83 | 73 | 13241 |
| 1725999960 | 70.7 | -0.03 | -0.04 | 70.8 | 71 | 68.7 | 2652 |
| 1725913620 | 70.73 | 1.44 | 2.08 | 69.5 | 72.26 | 69.5 | 3379 |
| 1725654360 | 69.29 | -4.94 | -6.65 | 74.54 | 74.54 | 68.42 | 5972 |
| 1725567960 | 74.23 | -1.79 | -2.35 | 76.41 | 76.64 | 74.23 | 5789 |
| 1725481560 | 76.02 | -0.28 | -0.37 | 76.02 | 78.79 | 75.47 | 2363 |
| 1725395160 | 76.3 | -4.95 | -6.09 | 81.209999 | 81.65 | 75.099999 | 3890 |
| 1725308760 | 81.25 | -0.58 | -0.71 | 82.18 | 82.18 | 81.13 | 1320 |
| 1725049560 | 81.83 | -1.06 | -1.28 | 83.08 | 85.17 | 81.15 | 2168 |
| 1724963160 | 82.89 | 3.66 | 4.62 | 79.65 | 83.93 | 79 | 7167 |
| 1724876760 | 79.23 | -0.17 | -0.21 | 79.599999 | 80.17 | 78.67 | 928 |
| 1724790420 | 79.4 | -0.43 | -0.54 | 79.5 | 80.22 | 79.4 | 1444 |
| 1724704020 | 79.83 | -0.5 | -0.62 | 80.59 | 82.27 | 79.22 | 5927 |
| 1724444820 | 80.33 | 2.16 | 2.76 | 78.45 | 81.17 | 77.91 | 3123 |
| 1724358420 | 78.17 | -1 | -1.26 | 79.33 | 79.81 | 77.25 | 3144 |
| 1724271960 | 79.17 | 3.17 | 4.17 | 75.989999 | 79.47 | 75.97 | 2741 |
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
