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 | -9.59999 | -6.16569724892 | 155.69999 | 156 | 142.4 | 10053 | 146.79171763 | DE |
| 4 | -1.7 | -1.150202977 | 147.8 | 171.4 | 140.1 | 13197 | 155.02976136 | DE |
| 12 | 26.6 | 22.2594142259 | 119.5 | 171.4 | 115.1 | 10765 | 141.43782591 | DE |
| 26 | 49.05 | 50.5409582689 | 97.05 | 171.4 | 96 | 12626 | 131.99393734 | DE |
| 52 | 23.2 | 18.8771358828 | 122.9 | 171.4 | 95.55 | 15842 | 131.60913017 | DE |
| 156 | 51.12 | 53.8218572331 | 94.98 | 171.4 | 85.98 | 25340 | 115.39431101 | DE |
| 260 | 51.12 | 53.8218572331 | 94.98 | 171.4 | 85.98 | 25340 | 115.39431101 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 146.5 | 3.3 | 2.30 | 142.9 | 146.5 | 142.4 | 8198 |
| 1732224420 | 143.19999 | -3.7 | -2.52 | 147.9 | 148.19999 | 142.4 | 15832 |
| 1732138020 | 146.9 | 0.7 | 0.48 | 147.5 | 150.1 | 146.69999 | 7867 |
| 1732051620 | 146.19999 | -2.2 | -1.48 | 148.4 | 150.9 | 146 | 4683 |
| 1731965220 | 148.4 | -3.1 | -2.05 | 151.3 | 153.19999 | 147.69999 | 14272 |
| 1731705960 | 151.5 | -5 | -3.19 | 155.69999 | 156 | 150.8 | 7610 |
| 1731619560 | 156.5 | -6.8 | -4.16 | 162.5 | 163.6 | 150.19999 | 14844 |
| 1731533160 | 163.3 | 1.5 | 0.93 | 161.5 | 164 | 161.5 | 4556 |
| 1731446820 | 161.8 | -8.5 | -4.99 | 169.6 | 170.3 | 160 | 19142 |
| 1731360420 | 170.3 | 2.8 | 1.67 | 166.6 | 171.4 | 165.9 | 17903 |
| 1731101220 | 167.5 | 15.2 | 9.98 | 154 | 168.69999 | 153.6 | 56824 |
| 1731014760 | 152.3 | 4.6 | 3.11 | 146.9 | 153.5 | 146.9 | 20710 |
| 1730928360 | 147.69999 | 1.5 | 1.03 | 146.19999 | 149 | 145.19999 | 6609 |
| 1730841960 | 146.19999 | 4.5 | 3.18 | 145 | 147.69999 | 141.6 | 10196 |
| 1730755560 | 141.69999 | -0.2 | -0.14 | 142.3 | 143.19999 | 140.19999 | 7071 |
| 1730496360 | 141.9 | 1.1 | 0.78 | 141.1 | 142.6 | 140.1 | 5886 |
| 1730409960 | 140.8 | -6.7 | -4.54 | 146.69999 | 146.9 | 140.6 | 13542 |
| 1730323560 | 147.5 | -0.4 | -0.27 | 148.1 | 150.9 | 145.8 | 2814 |
| 1730237160 | 147.9 | -1.8 | -1.20 | 148.5 | 149.4 | 145.1 | 4784 |
| 1730150760 | 149.69999 | -0.7 | -0.47 | 150.9 | 153.5 | 147.19999 | 13109 |
| 1729888020 | 150.4 | 2.6 | 1.76 | 147.8 | 153.69999 | 147.8 | 15683 |
| 1729801560 | 147.8 | 5.5 | 3.87 | 142.8 | 151.5 | 142 | 19333 |
| 1729715160 | 142.3 | 0.1 | 0.07 | 142.69999 | 144.1 | 142.1 | 1501 |
| 1729628760 | 142.19999 | 1.3 | 0.92 | 142.3 | 143.3 | 141.4 | 2204 |
| 1729542360 | 140.9 | -3.3 | -2.29 | 143.9 | 145.1 | 140.9 | 3185 |
| 1729283160 | 144.19999 | -1.2 | -0.83 | 144.6 | 145.1 | 142.9 | 3831 |
| 1729196760 | 145.4 | -1.1 | -0.75 | 145 | 145.6 | 143.19999 | 4653 |
| 1729110360 | 146.5 | 3.3 | 2.30 | 143.8 | 147.6 | 143.8 | 7693 |
| 1729023960 | 143.19999 | -0.9 | -0.62 | 144.1 | 147.9 | 141.69999 | 11813 |
| 1728937620 | 144.1 | 1.3 | 0.91 | 142.19999 | 144.8 | 142.19999 | 7156 |
| 1728678360 | 142.8 | 3.1 | 2.22 | 140 | 143.8 | 140 | 18021 |
| 1728591960 | 139.69999 | 3.4 | 2.49 | 136.6 | 140.1 | 136.6 | 13191 |
| 1728505560 | 136.3 | 3.2 | 2.40 | 133.1 | 137.6 | 132.4 | 10745 |
| 1728419160 | 133.1 | -1.2 | -0.89 | 133.9 | 135.5 | 132.3 | 5018 |
| 1728332760 | 134.3 | -1.3 | -0.96 | 136.4 | 136.69999 | 129.69999 | 15076 |
| 1728073560 | 135.6 | 0.1 | 0.07 | 135.19999 | 141.8 | 128.6 | 50584 |
| 1727987220 | 135.5 | 0.9 | 0.67 | 134.4 | 136.6 | 132.69999 | 2232 |
| 1727900820 | 134.6 | -0.2 | -0.15 | 137.19999 | 138 | 132.19999 | 10660 |
| 1727814420 | 134.8 | 3.4 | 2.59 | 131.19999 | 136.9 | 130.69999 | 10215 |
| 1727728020 | 131.4 | -3.5 | -2.59 | 134.9 | 136.69999 | 129.19999 | 11076 |
| 1727468760 | 134.9 | 5.4 | 4.17 | 129.6 | 135.9 | 129.6 | 20341 |
| 1727382360 | 129.5 | -0.1 | -0.08 | 130.19999 | 134.69999 | 127.8 | 19215 |
| 1727295960 | 129.6 | 6 | 4.85 | 123.1 | 130.6 | 122.1 | 14782 |
| 1727209560 | 123.6 | 0.2 | 0.16 | 123.4 | 126.1 | 122.6 | 5201 |
| 1727123160 | 123.4 | 3.1 | 2.58 | 120.3 | 125.6 | 118.6 | 8777 |
| 1726864020 | 120.3 | -0.6 | -0.50 | 120.2 | 121.9 | 119.6 | 3594 |
| 1726777560 | 120.9 | 4.5 | 3.87 | 116.9 | 120.9 | 116.9 | 7722 |
| 1726691220 | 116.4 | -1 | -0.85 | 117.4 | 117.5 | 115.1 | 9004 |
| 1726604760 | 117.4 | -2.5 | -2.09 | 118.9 | 120.6 | 117.2 | 6640 |
| 1726518420 | 119.9 | -2.3 | -1.88 | 122.1 | 123 | 116.9 | 12954 |
| 1726259160 | 122.2 | -0.7 | -0.57 | 122.9 | 124 | 121 | 5591 |
| 1726172760 | 122.9 | 5.4 | 4.60 | 117.8 | 122.9 | 117 | 5084 |
| 1726086360 | 117.5 | -1.9 | -1.59 | 119.6 | 120 | 116.5 | 5034 |
| 1725999960 | 119.4 | -2 | -1.65 | 120.6 | 120.9 | 118.6 | 2688 |
| 1725913620 | 121.4 | 3.8 | 3.23 | 117.1 | 121.4 | 117.1 | 3840 |
| 1725654360 | 117.6 | -1.6 | -1.34 | 119.1 | 120.8 | 117 | 6810 |
| 1725567960 | 119.2 | -1.6 | -1.32 | 120.4 | 122.8 | 118.5 | 6733 |
| 1725481560 | 120.8 | 3.7 | 3.16 | 116.1 | 121.9 | 115.3 | 4702 |
| 1725395160 | 117.1 | -4.2 | -3.46 | 120.6 | 122.1 | 116.8 | 9399 |
| 1725308760 | 121.3 | -4.9 | -3.88 | 126.7 | 126.7 | 119.6 | 6838 |
| 1725049560 | 126.2 | 6.7 | 5.61 | 119.5 | 128 | 118.8 | 8855 |
| 1724963160 | 119.5 | 2.6 | 2.22 | 116.8 | 119.9 | 116.8 | 8845 |
| 1724876760 | 116.9 | -2.8 | -2.34 | 119.7 | 120.7 | 116.4 | 10121 |
| 1724790420 | 119.7 | -0.6 | -0.50 | 120.3 | 121.4 | 117.9 | 12866 |
| 1724704020 | 120.3 | -2.9 | -2.35 | 122.8 | 122.8 | 120.1 | 15538 |
| 1724444820 | 123.2 | -5.6 | -4.35 | 128.9 | 129.3 | 122.2 | 15179 |
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
