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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 143.19999 | 5.66 | 4.12 | 137.78 | 144.26 | 136.5 | 25563 |
| 1732224420 | 137.54 | -1.02 | -0.74 | 138.02 | 139.68 | 134.5 | 8033 |
| 1732138020 | 138.56 | 1 | 0.73 | 138.24 | 139.56 | 137.6 | 14550 |
| 1732051620 | 137.56 | 1.76 | 1.30 | 135.8 | 138 | 133.74 | 17263 |
| 1731965220 | 135.8 | 2.8 | 2.11 | 133.5 | 136.63999 | 130.88 | 11823 |
| 1731705960 | 133 | 1.88 | 1.43 | 131.24 | 133.32 | 130.02 | 10759 |
| 1731619560 | 131.12 | -1.68 | -1.27 | 133.18 | 134.76 | 130.1 | 17571 |
| 1731533160 | 132.8 | -4.2 | -3.07 | 136.97998 | 138 | 131.6 | 22210 |
| 1731446820 | 137 | -2.64 | -1.89 | 140.47998 | 140.56 | 135.63999 | 18320 |
| 1731360420 | 139.63999 | -1.72 | -1.22 | 142.68 | 143.69999 | 139.16 | 18986 |
| 1731101220 | 141.36 | 1.42 | 1.01 | 140.68 | 142.41999 | 138.84 | 17630 |
| 1731014760 | 139.94 | 2.84 | 2.07 | 137.56 | 141.22 | 137 | 32299 |
| 1730928360 | 137.1 | -1.1 | -0.80 | 143.97998 | 145.22 | 134.8 | 48144 |
| 1730841960 | 138.19999 | -4.4 | -3.09 | 146.5 | 147 | 137.97998 | 24298 |
| 1730755560 | 142.6 | -0.38 | -0.27 | 142.6 | 143.84 | 139.69999 | 8213 |
| 1730496360 | 142.97998 | 5.56 | 4.05 | 140.63999 | 143.62 | 139.72 | 15653 |
| 1730409960 | 137.41999 | -4.4 | -3.10 | 141.4 | 142.69999 | 136.34 | 11961 |
| 1730323560 | 141.82 | 0.74 | 0.52 | 141.47998 | 144.41999 | 140.58 | 8889 |
| 1730237160 | 141.08 | 0.68 | 0.48 | 138 | 144.47998 | 135.63999 | 24416 |
| 1730150760 | 140.4 | -3.86 | -2.68 | 143 | 144.41999 | 139 | 15869 |
| 1729888020 | 144.26 | 1.26 | 0.88 | 143.78 | 145.56 | 143.1 | 5173 |
| 1729801560 | 143 | -2.9 | -1.99 | 142.22 | 144.36 | 139.8 | 18913 |
| 1729715160 | 145.9 | -2.34 | -1.58 | 148.78 | 149.52 | 142.68 | 18013 |
| 1729628760 | 148.24 | 0.36 | 0.24 | 148.41999 | 148.68 | 146.72 | 9466 |
| 1729542360 | 147.88 | 5.22 | 3.66 | 147 | 150.34 | 146.12 | 17813 |
| 1729283160 | 142.66 | -1.02 | -0.71 | 143.74 | 143.97998 | 141.63999 | 5223 |
| 1729196760 | 143.68 | 1.32 | 0.93 | 141 | 145.28 | 141 | 11699 |
| 1729110360 | 142.36 | 2.66 | 1.90 | 139.72 | 142.8 | 138.91999 | 19830 |
| 1729023960 | 139.69999 | 3.06 | 2.24 | 136.72 | 141.38 | 134.9 | 14366 |
| 1728937620 | 136.63999 | -0.8 | -0.58 | 137.18 | 137.62 | 133.8 | 19443 |
| 1728678360 | 137.44 | 3.06 | 2.28 | 135.5 | 137.72 | 133.5 | 10695 |
| 1728591960 | 134.38 | -2.4 | -1.75 | 137.08 | 137.24 | 134.02 | 14557 |
| 1728505560 | 136.78 | -4.44 | -3.14 | 140.72 | 140.72 | 136.19999 | 22624 |
| 1728419160 | 141.22 | -0.68 | -0.48 | 142.41999 | 143.16 | 140.9 | 7017 |
| 1728332760 | 141.9 | 0.9 | 0.64 | 141.97998 | 144.5 | 140.28 | 11522 |
| 1728073560 | 141 | 4.1 | 2.99 | 137.18 | 141 | 136.34 | 8349 |
| 1727987220 | 136.9 | -1.6 | -1.16 | 138.88 | 138.88 | 136.86 | 2910 |
| 1727900820 | 138.5 | -0.82 | -0.59 | 138.97998 | 139.97998 | 138.19999 | 5890 |
| 1727814420 | 139.32 | 2.56 | 1.87 | 136.82 | 141.3 | 132.84 | 26029 |
| 1727728020 | 136.76 | -3.14 | -2.24 | 140.02 | 140.28 | 135.5 | 20838 |
| 1727468760 | 139.9 | 2.04 | 1.48 | 139.1 | 140.88 | 138.1 | 19147 |
| 1727382360 | 137.86 | 0.92 | 0.67 | 137.78 | 140.58 | 137.06 | 12295 |
| 1727295960 | 136.94 | -2.28 | -1.64 | 138.96 | 140.36 | 136.72 | 9059 |
| 1727209560 | 139.22 | -1.54 | -1.09 | 141 | 141.3 | 137.86 | 17310 |
| 1727123160 | 140.76 | 3.3 | 2.40 | 137.52 | 142.08 | 136.38 | 8144 |
| 1726864020 | 137.46 | -1.12 | -0.81 | 138.18 | 138.82 | 136.74 | 10443 |
| 1726777560 | 138.58 | -1.16 | -0.83 | 141.3 | 141.3 | 138.34 | 26964 |
| 1726691220 | 139.74 | -0.64 | -0.46 | 141.34 | 142.54 | 139.58 | 7180 |
| 1726604760 | 140.38 | 0.08 | 0.06 | 140.22 | 142.84 | 139.5 | 11773 |
| 1726518420 | 140.3 | -1.36 | -0.96 | 141.6 | 142.08 | 138.62 | 12984 |
| 1726259160 | 141.66 | -5.6 | -3.80 | 143.58 | 146.8 | 139.24 | 24533 |
| 1726172760 | 147.26 | 0.6 | 0.41 | 146.88 | 147.66 | 145 | 3677 |
| 1726086360 | 146.66 | 1.66 | 1.14 | 144.41999 | 146.68 | 141.91999 | 8579 |
| 1725999960 | 145 | -3 | -2.03 | 148 | 148 | 143.18 | 7668 |
| 1725913620 | 148 | 5.54 | 3.89 | 143.36 | 152.08 | 143.36 | 13020 |
| 1725654360 | 142.46 | -3.54 | -2.42 | 146.26 | 146.5 | 141.6 | 14387 |
| 1725567960 | 146 | -1.64 | -1.11 | 147.22 | 148.38 | 144.5 | 5115 |
| 1725481560 | 147.63999 | 1.84 | 1.26 | 145.6 | 150.28 | 144.19999 | 11044 |
| 1725395160 | 145.8 | -12.74 | -8.04 | 156.19999 | 157.76 | 143.36 | 51596 |
| 1725308760 | 158.54 | 1.3 | 0.83 | 158 | 158.54 | 155.91999 | 2938 |
| 1725049560 | 157.24 | 1.68 | 1.08 | 156.4 | 157.4 | 155.24 | 4076 |
| 1724963160 | 155.56 | 1.72 | 1.12 | 153.02 | 157.72 | 152.6 | 5994 |
| 1724876760 | 153.84 | -1.04 | -0.67 | 155.56 | 156.82 | 153.26 | 3135 |
| 1724790420 | 154.88 | -0.72 | -0.46 | 155.84 | 155.84 | 153.5 | 5782 |
| 1724704020 | 155.6 | -0.88 | -0.56 | 156.02 | 156.54 | 154.47998 | 6708 |
| 1724444820 | 156.47998 | 0.66 | 0.42 | 156.18 | 158 | 155.32 | 1547 |
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
