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 | 8.4 | 5.65275908479 | 148.6 | 158.19999 | 148 | 309 | 151.28950777 | DE |
| 4 | 16.1 | 11.426543648 | 140.9 | 158.19999 | 133.15 | 443 | 142.19766461 | DE |
| 12 | 43.6 | 38.4479717813 | 113.4 | 158.19999 | 112.6 | 221 | 135.34502105 | DE |
| 26 | 51.6 | 48.9563567362 | 105.4 | 158.19999 | 86.88 | 193 | 119.14317119 | DE |
| 52 | 41 | 35.3448275862 | 116 | 158.19999 | 86.88 | 250 | 116.86098814 | DE |
| 156 | 49.6 | 46.1824953445 | 107.4 | 158.19999 | 86.88 | 318 | 116.29516379 | DE |
| 260 | 49.6 | 46.1824953445 | 107.4 | 158.19999 | 86.88 | 318 | 116.29516379 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737062820 | 157.55 | 3.75 | 2.44 | 155.65 | 158.19999 | 154.1 | 893 |
| 1736976420 | 153.8 | 3.4 | 2.26 | 152.19999 | 154.35 | 150.8 | 692 |
| 1736890020 | 150.4 | 1.35 | 0.91 | 150.55 | 151.65 | 150.35 | 64 |
| 1736803620 | 149.05 | -0.95 | -0.63 | 149.15 | 149.5 | 148 | 693 |
| 1736544420 | 150 | 0.15 | 0.10 | 148.6 | 150 | 148.6 | 56 |
| 1736458020 | 149.85 | 1.85 | 1.25 | 148.6 | 149.94999 | 148.4 | 39 |
| 1736371620 | 148 | -1.55 | -1.04 | 148.75 | 148.75 | 146.65 | 177 |
| 1736285220 | 149.55 | 3.85 | 2.64 | 146.65 | 149.94999 | 146.65 | 67 |
| 1736198820 | 145.69999 | -0.7 | -0.48 | 145.75 | 146.5 | 145.3 | 223 |
| 1735939620 | 146.4 | 7.1 | 5.10 | 138.25 | 146.4 | 138.25 | 287 |
| 1735853220 | 139.3 | 0.9 | 0.65 | 138.4 | 141.05 | 138.4 | 137 |
| 1735594020 | 138.4 | -2.05 | -1.46 | 139 | 139 | 138.4 | 52 |
| 1735334820 | 140.44999 | -0.45 | -0.32 | 141 | 141.85 | 140 | 710 |
| 1734989220 | 140.9 | 1.9 | 1.37 | 138.5 | 141 | 138 | 983 |
| 1734730020 | 139 | 4.35 | 3.23 | 134.44999 | 139.9 | 133.15 | 952 |
| 1734643620 | 134.65 | -2.2 | -1.61 | 140.9 | 141.44999 | 134.05 | 1509 |
| 1734557220 | 136.85 | 9.3 | 7.29 | 128.44999 | 141.75 | 127 | 1092 |
| 1734470820 | 127.55 | 0.3 | 0.24 | 127.6 | 127.6 | 127.55 | 156 |
| 1734384420 | 127.25 | -0.15 | -0.12 | 129.19999 | 129.19999 | 127.25 | 41 |
| 1734125220 | 127.4 | 0 | 0.00 | 127.4 | 127.4 | 127.4 | 0 |
| 1734038820 | 127.4 | -0.3 | -0.23 | 125.85 | 127.4 | 125.35 | 101 |
| 1733952420 | 127.7 | 0.6 | 0.47 | 124.65 | 127.7 | 124.65 | 87 |
| 1733866020 | 127.1 | -0.45 | -0.35 | 126.7 | 127.1 | 126.7 | 22 |
| 1733779620 | 127.55 | -0.55 | -0.43 | 129 | 129.1 | 127.55 | 148 |
| 1733520420 | 128.1 | -1 | -0.77 | 128.1 | 128.1 | 128.1 | 238 |
| 1733434020 | 129.1 | 0.35 | 0.27 | 129.1 | 129.1 | 129.1 | 80 |
| 1733347620 | 128.75 | 0.45 | 0.35 | 129 | 129 | 128.75 | 52 |
| 1733261220 | 128.3 | -1.9 | -1.46 | 128.05 | 129.05 | 128.05 | 62 |
| 1733174820 | 130.19999 | 1.45 | 1.13 | 129.44999 | 130.55 | 129.1 | 131 |
| 1732915620 | 128.75 | 2.75 | 2.18 | 127 | 128.75 | 127 | 70 |
| 1732829220 | 126 | -0.8 | -0.63 | 126 | 126 | 126 | 6 |
| 1732742820 | 126.8 | -0.55 | -0.43 | 126.8 | 126.8 | 126.8 | 50 |
| 1732656420 | 127.35 | -1.3 | -1.01 | 127.35 | 127.35 | 127.35 | 1 |
| 1732570020 | 128.65 | 3.7 | 2.96 | 125.25 | 128.65 | 125.25 | 39 |
| 1732310820 | 124.95 | 3.8 | 3.14 | 124.95 | 124.95 | 124.95 | 109 |
| 1732224420 | 121.15 | 0.75 | 0.62 | 120.9 | 121.15 | 120.9 | 66 |
| 1732138020 | 120.4 | 0.25 | 0.21 | 120.4 | 120.4 | 120.4 | 25 |
| 1732051620 | 120.15 | -0.55 | -0.46 | 121.4 | 121.4 | 119.65 | 37 |
| 1731965220 | 120.7 | 0.6 | 0.50 | 120.7 | 120.7 | 120.7 | 1 |
| 1731705960 | 120.1 | -2 | -1.64 | 121.95 | 121.95 | 120.1 | 49 |
| 1731619560 | 122.1 | -3.1 | -2.48 | 124.75 | 124.75 | 122.1 | 151 |
| 1731533160 | 125.2 | -1.1 | -0.87 | 124.4 | 125.2 | 123.55 | 176 |
| 1731446820 | 126.3 | 0.35 | 0.28 | 126.7 | 126.7 | 126.1 | 245 |
| 1731360420 | 125.95 | -1.35 | -1.06 | 126.2 | 127.1 | 125.95 | 226 |
| 1731101220 | 127.3 | -0.55 | -0.43 | 126.85 | 127.3 | 126.8 | 150 |
| 1731014760 | 127.85 | -1.6 | -1.24 | 127.8 | 128.05 | 126.55 | 235 |
| 1730928360 | 129.44999 | 13.9 | 12.03 | 120 | 129.44999 | 120 | 358 |
| 1730841960 | 115.55 | -1.3 | -1.11 | 116.45 | 116.45 | 115.55 | 131 |
| 1730755560 | 116.85 | -0.3 | -0.26 | 116.65 | 118.8 | 116.65 | 565 |
| 1730496360 | 117.15 | 4.55 | 4.04 | 113.75 | 117.5 | 113.75 | 111 |
| 1730409960 | 112.6 | -1.5 | -1.31 | 113.25 | 113.25 | 112.6 | 94 |
| 1730323560 | 114.1 | -1.5 | -1.30 | 114 | 114.1 | 114 | 60 |
| 1730237160 | 115.6 | 0.45 | 0.39 | 115.7 | 115.7 | 115.3 | 79 |
| 1730150760 | 115.15 | -1.1 | -0.95 | 115.15 | 115.15 | 115.15 | 1 |
| 1729888020 | 116.25 | 2 | 1.75 | 116.25 | 116.25 | 116.25 | 23 |
| 1729801560 | 114.25 | 0.6 | 0.53 | 113.4 | 114.25 | 113.4 | 29 |
| 1729715160 | 113.65 | -1.6 | -1.39 | 115.2 | 115.45 | 113 | 353 |
| 1729628760 | 115.25 | 0 | 0.00 | 115.25 | 115.25 | 115.25 | 0 |
| 1729542360 | 115.25 | -0.3 | -0.26 | 115.25 | 115.25 | 115.25 | 60 |
| 1729283160 | 115.55 | 0.55 | 0.48 | 115.65 | 116.25 | 115.55 | 120 |
| 1729196760 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
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
