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 | 1.3 | 0.834670947031 | 155.75 | 158.05 | 154.55 | 269 | 155.7351245 | DE |
| 4 | 5.55 | 3.66336633663 | 151.5 | 160.85 | 149.75 | 721 | 155.5833075 | DE |
| 12 | -31.2 | -16.5737051793 | 188.25 | 190.5 | 149.75 | 545 | 160.99545237 | DE |
| 26 | -32.3 | -17.0583575389 | 189.35 | 200 | 149.75 | 582 | 175.93880326 | DE |
| 52 | -32.1 | -16.9706582078 | 189.15 | 228 | 149.75 | 668 | 193.02626293 | DE |
| 156 | -57.05 | -26.6464269033 | 214.1 | 228 | 149.75 | 364 | 187.14426065 | DE |
| 260 | -61.45 | -28.1235697941 | 218.5 | 228 | 149.75 | 360 | 187.52466444 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 156.1 | 0.65 | 0.42 | 154.9 | 156.35 | 154.6 | 236 |
| 1734730020 | 155.44999 | -0.95 | -0.61 | 155.75 | 155.75 | 154.55 | 302 |
| 1734643620 | 156.4 | 4.4 | 2.89 | 151.94999 | 157.35 | 151 | 1346 |
| 1734557220 | 152 | -1.8 | -1.17 | 153.6 | 154.5 | 152 | 1215 |
| 1734470820 | 153.8 | -0.4 | -0.26 | 154.05 | 154.1 | 153.15 | 470 |
| 1734384420 | 154.19999 | -2 | -1.28 | 155.9 | 156.1 | 153 | 1587 |
| 1734125220 | 156.19999 | -0.8 | -0.51 | 156.94999 | 157.15 | 155.69999 | 992 |
| 1734038820 | 157 | -2.05 | -1.29 | 159.55 | 159.55 | 157 | 393 |
| 1733952420 | 159.05 | -0.4 | -0.25 | 159.75 | 159.75 | 158.44999 | 754 |
| 1733866020 | 159.44999 | -1.25 | -0.78 | 159.8 | 160.6 | 159.35 | 628 |
| 1733779620 | 160.69999 | 3.4 | 2.16 | 157.35 | 160.85 | 157 | 707 |
| 1733520420 | 157.3 | 2.35 | 1.52 | 154.6 | 157.69999 | 154.4 | 1628 |
| 1733434020 | 154.94999 | 1.25 | 0.81 | 153.69999 | 155.1 | 153.55 | 107 |
| 1733347620 | 153.69999 | 1.45 | 0.95 | 152 | 154.05 | 152 | 510 |
| 1733261220 | 152.25 | 1.15 | 0.76 | 152.35 | 152.55 | 150.9 | 600 |
| 1733174820 | 151.1 | -0.6 | -0.40 | 150.65 | 151.75 | 149.75 | 625 |
| 1732915620 | 151.69999 | -0.15 | -0.10 | 151.5 | 152.25 | 150.44999 | 151 |
| 1732829220 | 151.85 | 0.65 | 0.43 | 152.1 | 152.5 | 151.5 | 190 |
| 1732742820 | 151.19999 | -1.45 | -0.95 | 152.35 | 152.35 | 150.1 | 597 |
| 1732656420 | 152.65 | -0.2 | -0.13 | 152.19999 | 154.05 | 151.44999 | 1121 |
| 1732570020 | 152.85 | -2.05 | -1.32 | 155.4 | 155.4 | 152.85 | 953 |
| 1732310820 | 154.9 | 1.75 | 1.14 | 153.35 | 155.25 | 153.15 | 573 |
| 1732224420 | 153.15 | -0.85 | -0.55 | 154.65 | 154.94999 | 152.5 | 920 |
| 1732138020 | 154 | -2.65 | -1.69 | 157.94999 | 158.1 | 153.4 | 307 |
| 1732051620 | 156.65 | 1.25 | 0.80 | 156 | 157 | 155.19999 | 285 |
| 1731965220 | 155.4 | 1.05 | 0.68 | 154.9 | 156.15 | 154.3 | 713 |
| 1731705960 | 154.35 | -6.55 | -4.07 | 160.19999 | 160.19999 | 153.44999 | 1025 |
| 1731619560 | 160.9 | 2.35 | 1.48 | 157.75 | 161.6 | 157.75 | 378 |
| 1731533160 | 158.55 | -5.7 | -3.47 | 163.5 | 163.5 | 158.35 | 292 |
| 1731446820 | 164.25 | -0.45 | -0.27 | 162.8 | 165.6 | 161.5 | 503 |
| 1731360420 | 164.69999 | 2.35 | 1.45 | 162.69999 | 164.69999 | 162.69999 | 1380 |
| 1731101220 | 162.35 | 0.65 | 0.40 | 161.35 | 162.8 | 161.19999 | 167 |
| 1731014760 | 161.69999 | 2.25 | 1.41 | 159.6 | 162 | 159.4 | 125 |
| 1730928360 | 159.44999 | -0.35 | -0.22 | 160 | 164 | 158.8 | 564 |
| 1730841960 | 159.8 | -2 | -1.24 | 162.55 | 162.55 | 159.8 | 511 |
| 1730755560 | 161.8 | -2 | -1.22 | 164.3 | 164.4 | 161.8 | 625 |
| 1730496360 | 163.8 | 5 | 3.15 | 158.6 | 164.3 | 158.6 | 532 |
| 1730409960 | 158.8 | -5.8 | -3.52 | 163.8 | 163.8 | 158.8 | 581 |
| 1730323560 | 164.6 | -11.6 | -6.58 | 169.94999 | 172.95 | 161.69999 | 1205 |
| 1730237160 | 176.2 | -1.2 | -0.68 | 177.15 | 177.4 | 175.95 | 166 |
| 1730150760 | 177.4 | 3 | 1.72 | 174.5 | 177.65 | 174.5 | 576 |
| 1729888020 | 174.4 | -7.15 | -3.94 | 178.95 | 178.95 | 174.35 | 544 |
| 1729801560 | 181.55 | 0.75 | 0.41 | 181.9 | 182.55 | 181.25 | 87 |
| 1729715160 | 180.8 | -2.3 | -1.26 | 184.85 | 184.85 | 180.65 | 408 |
| 1729628760 | 183.1 | 1.5 | 0.83 | 181.05 | 183.6 | 181.05 | 144 |
| 1729542360 | 181.6 | -2.85 | -1.55 | 184.3 | 184.3 | 181.1 | 248 |
| 1729283160 | 184.45 | 1.8 | 0.99 | 182.65 | 185 | 182.3 | 139 |
| 1729196760 | 182.65 | 0.35 | 0.19 | 182.35 | 184.25 | 182.15 | 193 |
| 1729110360 | 182.3 | 0.45 | 0.25 | 182 | 182.85 | 181.3 | 218 |
| 1729023960 | 181.85 | -1.35 | -0.74 | 184.05 | 185.65 | 181.5 | 482 |
| 1728937620 | 183.2 | 1.25 | 0.69 | 181.85 | 183.2 | 181.55 | 251 |
| 1728678360 | 181.95 | -1.05 | -0.57 | 183.25 | 183.45 | 181.9 | 212 |
| 1728591960 | 183 | -1.35 | -0.73 | 184 | 184 | 180.75 | 352 |
| 1728505560 | 184.35 | 0.9 | 0.49 | 182.95 | 185.15 | 182.95 | 494 |
| 1728419160 | 183.45 | -0.25 | -0.14 | 182 | 185.45 | 181 | 485 |
| 1728332760 | 183.7 | -6.6 | -3.47 | 189.55 | 189.7 | 183.7 | 197 |
| 1728073560 | 190.3 | 2.45 | 1.30 | 188.25 | 190.5 | 187.95 | 61 |
| 1727987220 | 187.85 | -3.35 | -1.75 | 190.15 | 190.2 | 187.85 | 45 |
| 1727900820 | 191.2 | 0 | 0.00 | 192.25 | 192.25 | 190.25 | 265 |
| 1727814420 | 191.2 | -2.65 | -1.37 | 193.8 | 194.05 | 190.4 | 226 |
| 1727728020 | 193.85 | -5.25 | -2.64 | 200 | 200 | 193.85 | 330 |
| 1727468760 | 199.1 | 3 | 1.53 | 195.95 | 199.1 | 195.95 | 355 |
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
