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 | -0.38 | -0.333831151717 | 113.83 | 114.56 | 109.62 | 152741 | 111.5813489 | SP |
| 4 | -0.45 | -0.395083406497 | 113.9 | 115.7764 | 109.62 | 114226 | 113.57576339 | SP |
| 12 | 4.65 | 4.27389705882 | 108.8 | 115.7764 | 106.72 | 105327 | 111.97896295 | SP |
| 26 | 9.16 | 8.78320069038 | 104.29 | 115.7764 | 96.5271 | 100907 | 108.21649914 | SP |
| 52 | 22.68 | 24.9862289303 | 90.77 | 115.7764 | 89.14 | 108951 | 102.10583734 | SP |
| 156 | 21.07 | 22.8079670924 | 92.38 | 115.7764 | 64.72 | 187251 | 82.97910173 | SP |
| 260 | -6.93 | -5.75677022761 | 120.38 | 141.0931 | 64.72 | 159940 | 85.88552606 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 113.45 | 1.21 | 1.08 | 112.38 | 113.49 | 112.38 | 87597 |
| 1734996600 | 112.24 | 0.72 | 0.65 | 111.59 | 112.33 | 111.0218 | 144087 |
| 1734737400 | 111.52 | 1.14 | 1.03 | 109.74 | 112.43 | 109.62 | 167402 |
| 1734651000 | 110.38 | -0.04 | -0.04 | 111.54 | 111.81 | 110.31 | 165623 |
| 1734564600 | 110.42 | -3.53 | -3.10 | 114 | 114.56 | 110.4 | 161036 |
| 1734478200 | 113.95 | -0.6 | -0.52 | 113.83 | 114.1469 | 113.63 | 127028 |
| 1734391800 | 114.55 | 0.24 | 0.21 | 114.51 | 114.8499 | 114.27 | 180275 |
| 1734132600 | 114.31 | -0.64 | -0.56 | 115.03 | 115.13 | 114.09 | 92171 |
| 1734046200 | 114.95 | -0.76 | -0.66 | 115.42 | 115.5583 | 114.95 | 114133 |
| 1733959800 | 115.71 | 1.36 | 1.19 | 114.98 | 115.755 | 114.8869 | 64277 |
| 1733873400 | 114.35 | -0.36 | -0.31 | 114.81 | 114.9961 | 114.21 | 124296 |
| 1733787000 | 114.71 | -0.65 | -0.56 | 115.26 | 115.26 | 114.5958 | 78624 |
| 1733527800 | 115.36 | 0.06 | 0.05 | 115.49 | 115.7764 | 115.1318 | 73357 |
| 1733441400 | 115.3 | -0.21 | -0.18 | 115.45 | 115.63 | 115.2354 | 72942 |
| 1733355000 | 115.51 | 1.09 | 0.95 | 114.81 | 115.51 | 114.6 | 125148 |
| 1733268600 | 114.42 | -0.24 | -0.21 | 114.42 | 114.5 | 114.115 | 89010 |
| 1733182200 | 114.66 | 0.35 | 0.31 | 114.35 | 114.7382 | 114.33 | 101893 |
| 1732917840 | 114.31 | 0.71 | 0.63 | 113.85 | 114.5403 | 113.77 | 46283 |
| 1732750200 | 113.6 | -0.59 | -0.52 | 113.92 | 114.11 | 113.28 | 111201 |
| 1732663800 | 114.19 | 0.49 | 0.43 | 113.9 | 114.3 | 113.675 | 137823 |
| 1732577400 | 113.7 | 0.09 | 0.08 | 114.27 | 114.52 | 113.5016 | 87432 |
| 1732318200 | 113.61 | 0.28 | 0.25 | 113.23 | 113.68 | 113.16 | 145758 |
| 1732231800 | 113.33 | 0.73 | 0.65 | 113.29 | 113.6 | 112.0006 | 103167 |
| 1732145400 | 112.6 | -0.22 | -0.20 | 112.82 | 112.82 | 111.725 | 89832 |
| 1732059000 | 112.82 | 0.72 | 0.64 | 111.42 | 112.85 | 111.39 | 160931 |
| 1731972600 | 112.1 | 0.45 | 0.40 | 111.68 | 112.4 | 111.54 | 137180 |
| 1731713400 | 111.65 | -1.64 | -1.45 | 112.5 | 112.5605 | 111.3499 | 121644 |
| 1731627000 | 113.29 | -0.77 | -0.68 | 114.23 | 114.23 | 113.15 | 86226 |
| 1731540600 | 114.06 | -0.14 | -0.12 | 114.29 | 114.495 | 113.77 | 104818 |
| 1731454200 | 114.2 | -0.33 | -0.29 | 114.38 | 114.66 | 113.78 | 104526 |
| 1731367800 | 114.53 | 0.41 | 0.36 | 114.64 | 114.84 | 114.2 | 74215 |
| 1731108600 | 114.12 | 0.37 | 0.33 | 113.78 | 114.39 | 113.765 | 432363 |
| 1731022200 | 113.75 | 1.12 | 0.99 | 113.01 | 113.87 | 113.01 | 116158 |
| 1730935800 | 112.63 | 3.03 | 2.76 | 112.03 | 112.8303 | 111.5904 | 76005 |
| 1730849400 | 109.6 | 1.32 | 1.22 | 108.47 | 109.65 | 108.47 | 81671 |
| 1730763000 | 108.28 | -0.11 | -0.10 | 108.52 | 108.82 | 108.025 | 82615 |
| 1730500200 | 108.39 | 0.63 | 0.58 | 108.36 | 109.17 | 108.28 | 80634 |
| 1730413800 | 107.76 | -2.47 | -2.24 | 109.29 | 109.29 | 107.76 | 91610 |
| 1730327400 | 110.23 | -0.06 | -0.05 | 110.51 | 110.96 | 110.11 | 107266 |
| 1730241000 | 110.29 | 0.19 | 0.17 | 110.02 | 110.565 | 109.7482 | 98444 |
| 1730154600 | 110.1 | 0.14 | 0.13 | 110.67 | 110.67 | 110.09 | 71924 |
| 1729895400 | 109.96 | 0.14 | 0.13 | 110.24 | 110.912 | 109.71 | 169689 |
| 1729809000 | 109.82 | 0.47 | 0.43 | 109.88 | 109.992 | 109.345 | 126379 |
| 1729722600 | 109.35 | -0.97 | -0.88 | 109.96 | 109.96 | 108.71 | 82608 |
| 1729636200 | 110.32 | 0.01 | 0.01 | 109.86 | 110.505 | 109.83 | 79349 |
| 1729549800 | 110.31 | -0.1 | -0.09 | 110.18 | 110.5199 | 109.68 | 78757 |
| 1729290600 | 110.41 | 0.31 | 0.28 | 110.43 | 110.51 | 110.18 | 42417 |
| 1729204200 | 110.1 | -0.11 | -0.10 | 110.97 | 110.97 | 110.1 | 83831 |
| 1729117800 | 110.21 | 0.6 | 0.55 | 109.73 | 110.36 | 109.46 | 89168 |
| 1729031400 | 109.61 | -0.92 | -0.83 | 110.73 | 110.93 | 109.37 | 89027 |
| 1728945000 | 110.53 | 1.08 | 0.99 | 109.74 | 110.72 | 109.74 | 66309 |
| 1728685800 | 109.45 | 0.48 | 0.44 | 108.8 | 109.59 | 108.8 | 101936 |
| 1728599400 | 108.97 | -0.22 | -0.20 | 108.75 | 109.3 | 108.71 | 65130 |
| 1728513000 | 109.19 | 0.57 | 0.52 | 108.78 | 109.245 | 108.7052 | 51343 |
| 1728426600 | 108.62 | 1.19 | 1.11 | 107.93 | 108.73 | 107.8393 | 55367 |
| 1728340200 | 107.43 | -0.78 | -0.72 | 108.03 | 108.18 | 107.29 | 66597 |
| 1728081000 | 108.21 | 0.8 | 0.74 | 108.28 | 108.3 | 107.43 | 85849 |
| 1727994600 | 107.41 | -0.07 | -0.07 | 107.29 | 107.84 | 107.085 | 87929 |
| 1727908200 | 107.48 | -0.09 | -0.08 | 107.17 | 107.68 | 106.72 | 116149 |
| 1727821800 | 107.57 | -1.22 | -1.12 | 108.8 | 108.8 | 107.16 | 86615 |
| 1727735400 | 108.79 | 0.25 | 0.23 | 108.18 | 108.865 | 107.7 | 118378 |
| 1727476200 | 108.54 | -0.16 | -0.15 | 108.94 | 109.02 | 108.28 | 137265 |
| 1727389800 | 108.7 | 0.68 | 0.63 | 109.09 | 109.15 | 108.17 | 86398 |
| 1727303400 | 108.02 | -0.41 | -0.38 | 108.07 | 108.36 | 107.85 | 51029 |
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
