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 |
|---|---|---|---|---|---|---|---|
| 1723840020 | 564.2 | 1.8 | 0.32 | 563 | 568.79999 | 560 | 51244 |
| 1723753620 | 562.4 | 4.8 | 0.86 | 559.2 | 565.4 | 555.2 | 68550 |
| 1723667160 | 557.6 | 11.4 | 2.09 | 549 | 558.79999 | 547.79999 | 86279 |
| 1723580760 | 546.2 | 1.2 | 0.22 | 545.2 | 549.6 | 538 | 58425 |
| 1723494360 | 545 | 9.8 | 1.83 | 538.79999 | 549.6 | 538.6 | 110920 |
| 1723235220 | 535.2 | 25.4 | 4.98 | 511.8 | 538.4 | 511 | 167020 |
| 1723148820 | 509.8 | 18.4 | 3.74 | 495 | 511.8 | 481.3 | 96059 |
| 1723062360 | 491.4 | -0.9 | -0.18 | 493.4 | 498.7 | 490.6 | 34093 |
| 1722975960 | 492.3 | 16.3 | 3.42 | 481.8 | 493.2 | 481.6 | 50903 |
| 1722889620 | 476 | -8 | -1.65 | 465 | 484.8 | 439 | 141284 |
| 1722630360 | 484 | -14.8 | -2.97 | 495.8 | 496.7 | 475.7 | 52147 |
| 1722544020 | 498.8 | -6.2 | -1.23 | 504 | 509.6 | 493 | 43219 |
| 1722457560 | 505 | 7 | 1.41 | 498.8 | 505 | 492.4 | 40710 |
| 1722371220 | 498 | 3.4 | 0.69 | 494.8 | 499.5 | 490.1 | 22832 |
| 1722284760 | 494.6 | 6.6 | 1.35 | 490.2 | 500.8 | 490 | 41679 |
| 1722025620 | 488 | 14.7 | 3.11 | 473.1 | 490.2 | 472.4 | 46297 |
| 1721939160 | 473.3 | -23.1 | -4.65 | 496.1 | 497.4 | 468.5 | 89803 |
| 1721852820 | 496.4 | 3.9 | 0.79 | 492.5 | 510 | 490.1 | 62686 |
| 1721766420 | 492.5 | -1 | -0.20 | 493.3 | 495.3 | 488.5 | 20344 |
| 1721679960 | 493.5 | -0.7 | -0.14 | 494 | 497.9 | 487 | 23367 |
| 1721420760 | 494.2 | 0.2 | 0.04 | 496.7 | 496.7 | 488.2 | 17948 |
| 1721334360 | 494 | 5 | 1.02 | 489.9 | 501.2 | 487.2 | 59909 |
| 1721248020 | 489 | -24.8 | -4.83 | 511.8 | 513.4 | 483.6 | 89947 |
| 1721161560 | 513.79999 | -0.2 | -0.04 | 515 | 516.79999 | 506.2 | 22580 |
| 1721075160 | 514 | 5 | 0.98 | 511.4 | 519.4 | 509.4 | 47787 |
| 1720815960 | 509 | -2.2 | -0.43 | 510.8 | 513.79999 | 506.4 | 30707 |
| 1720729560 | 511.2 | 10.2 | 2.04 | 501.8 | 514.6 | 495.5 | 63268 |
| 1720643220 | 501 | -0.8 | -0.16 | 500.4 | 503.4 | 493 | 30106 |
| 1720556760 | 501.8 | 1.9 | 0.38 | 498.9 | 506.8 | 495.1 | 28393 |
| 1720470360 | 499.9 | 3.1 | 0.62 | 495 | 511 | 492 | 49080 |
| 1720211220 | 496.8 | -19 | -3.68 | 509 | 516 | 490.4 | 71090 |
| 1720124820 | 515.79999 | 8.8 | 1.74 | 508.6 | 518.6 | 508.2 | 74735 |
| 1720038420 | 507 | 28 | 5.85 | 485.6 | 507.8 | 485.6 | 109953 |
| 1719952020 | 479 | -8.2 | -1.68 | 484 | 489.4 | 476.1 | 27491 |
| 1719865620 | 487.2 | 13.1 | 2.76 | 476.9 | 487.2 | 471.7 | 37779 |
| 1719606420 | 474.1 | -2.9 | -0.61 | 475.1 | 482 | 464.4 | 69011 |
| 1719520020 | 477 | -13.5 | -2.75 | 488.5 | 494.1 | 472.2 | 51440 |
| 1719433620 | 490.5 | -4.3 | -0.87 | 496.8 | 497.3 | 484.2 | 36638 |
| 1719347160 | 494.8 | -8 | -1.59 | 499.2 | 500 | 488.4 | 33210 |
| 1719260820 | 502.8 | 9.9 | 2.01 | 492.5 | 504.4 | 489.5 | 43536 |
| 1719001620 | 492.9 | -17.1 | -3.35 | 509.4 | 511.8 | 490.3 | 82786 |
| 1718915160 | 510 | 22.8 | 4.68 | 488 | 511.8 | 482.2 | 100877 |
| 1718828820 | 487.2 | -6.2 | -1.26 | 493 | 493.2 | 483.4 | 36693 |
| 1718742360 | 493.4 | 3.6 | 0.73 | 492.3 | 499.2 | 489.8 | 52347 |
| 1718656020 | 489.8 | 9.9 | 2.06 | 480.9 | 489.9 | 476.6 | 72542 |
| 1718396820 | 479.9 | -27.9 | -5.49 | 507 | 510.4 | 461 | 194279 |
| 1718310420 | 507.8 | -4.4 | -0.86 | 512.6 | 519.79999 | 505.4 | 53811 |
| 1718224020 | 512.2 | -7.8 | -1.50 | 520 | 520.79999 | 501.4 | 53177 |
| 1718137620 | 520 | -10.8 | -2.03 | 530 | 533.79999 | 511.2 | 51608 |
| 1718051220 | 530.79999 | 2 | 0.38 | 530.79999 | 532.79999 | 528 | 27619 |
| 1717792020 | 528.79999 | 4.8 | 0.92 | 524 | 533 | 520.2 | 49593 |
| 1717705620 | 524 | -0.8 | -0.15 | 524 | 530.79999 | 521.79999 | 39363 |
| 1717619220 | 524.79999 | 2.8 | 0.54 | 523 | 527.2 | 519.6 | 32475 |
| 1717532820 | 522 | -12 | -2.25 | 534.6 | 536 | 517.4 | 63272 |
| 1717446420 | 534 | 6.8 | 1.29 | 528.2 | 537 | 528.2 | 56549 |
| 1717187220 | 527.2 | 10.6 | 2.05 | 517.6 | 530.6 | 515.2 | 46902 |
| 1717100820 | 516.6 | -2 | -0.39 | 514.79999 | 519.6 | 510.4 | 20356 |
| 1717014420 | 518.6 | -8.6 | -1.63 | 524.6 | 527.79999 | 510.8 | 66424 |
| 1716928020 | 527.2 | -6.4 | -1.20 | 531.6 | 538.79999 | 523.2 | 61940 |
| 1716841560 | 533.6 | 4.6 | 0.87 | 532.4 | 537.4 | 530.2 | 37164 |
| 1716582420 | 529 | -1.2 | -0.23 | 530 | 532.79999 | 527 | 30990 |
| 1716496020 | 530.2 | 8 | 1.53 | 521.4 | 535.79999 | 520.2 | 79602 |
| 1716409620 | 522.2 | -3.6 | -0.68 | 525.79999 | 530 | 520 | 34018 |
| 1716323160 | 525.79999 | -2.4 | -0.45 | 527.79999 | 535 | 520.6 | 40953 |
| 1716236760 | 528.2 | 16.6 | 3.24 | 512.6 | 531 | 512.2 | 36112 |
| 1715977620 | 511.6 | 0.6 | 0.12 | 511.6 | 515.79999 | 506.2 | 46780 |
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
