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 | -5.3746 | -2.80394407346 | 191.68 | 192.9634 | 184.42 | 298417 | 188.40846238 | SP |
| 4 | 2.0554 | 1.1155495251 | 184.25 | 192.9634 | 181.6 | 264592 | 187.93993456 | SP |
| 12 | 10.6954 | 6.09042765218 | 175.61 | 192.9634 | 168.96 | 228847 | 182.34953794 | SP |
| 26 | 9.9654 | 5.65124191902 | 176.34 | 192.9634 | 147.01 | 279537 | 173.10326895 | SP |
| 52 | 42.5854 | 29.6308099082 | 143.72 | 192.9634 | 136.65 | 259604 | 163.5934835 | SP |
| 156 | 57.3954 | 44.523621131 | 128.91 | 192.9634 | 86.19 | 252592 | 131.47265866 | SP |
| 260 | 114.3954 | 159.08135169 | 71.91 | 192.9634 | 53 | 310825 | 110.75680008 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 187.98 | 2.75 | 1.48 | 183.78 | 189.26 | 183 | 291644 |
| 1734651000 | 185.23 | 0.1 | 0.05 | 187.1 | 187.53 | 184.98 | 392305 |
| 1734564600 | 185.13 | -6.41 | -3.35 | 192.22 | 192.8399 | 184.42 | 364135 |
| 1734478200 | 191.54 | -1.24 | -0.64 | 191.23 | 192.1484 | 190.24 | 277253 |
| 1734391800 | 192.78 | 2.25 | 1.18 | 190.8 | 192.9634 | 190.45 | 266671 |
| 1734132600 | 190.53 | 0.89 | 0.47 | 191.68 | 192.2099 | 189.05 | 191719 |
| 1734046200 | 189.64 | -0.77 | -0.40 | 189.52 | 190.4 | 188.91 | 169270 |
| 1733959800 | 190.41 | 2.79 | 1.49 | 189.3 | 191.029 | 188.5 | 227584 |
| 1733873400 | 187.62 | -2.67 | -1.40 | 190.04 | 190.34 | 186.9645 | 278689 |
| 1733787000 | 190.29 | -1.44 | -0.75 | 191.1 | 191.6378 | 189.87 | 278172 |
| 1733527800 | 191.73 | 0.97 | 0.51 | 191.28 | 192.3566 | 191.08 | 203150 |
| 1733441400 | 190.76 | -0.95 | -0.50 | 191.76 | 191.78378 | 190.54 | 252693 |
| 1733355000 | 191.71 | 3.84 | 2.04 | 190.25 | 191.78 | 189.9795 | 249837 |
| 1733268600 | 187.87 | 0.88 | 0.47 | 186.24 | 187.95 | 185.91 | 267374 |
| 1733182200 | 186.99 | 1.72 | 0.93 | 185.45 | 187.6 | 185.45 | 303580 |
| 1732917840 | 185.27 | 1.84 | 1.00 | 183.98 | 185.59 | 183.96 | 102048 |
| 1732750200 | 183.43 | -2.08 | -1.12 | 184.82 | 184.82 | 181.6 | 289477 |
| 1732663800 | 185.51 | 0.6 | 0.32 | 185.5 | 186.26 | 184.76 | 197863 |
| 1732577400 | 184.91 | 0.01 | 0.01 | 186.34 | 186.69 | 184.2 | 269978 |
| 1732318200 | 184.9 | 0.65 | 0.35 | 184.25 | 185 | 183.6701 | 445454 |
| 1732231800 | 184.25 | 2 | 1.10 | 184.5 | 185.4 | 181.35 | 195808 |
| 1732145400 | 182.25 | 0.12 | 0.07 | 182.37 | 182.37 | 179.75 | 171640 |
| 1732059000 | 182.13 | 2.25 | 1.25 | 178.96 | 182.1465 | 178.96 | 174739 |
| 1731972600 | 179.88 | 0.49 | 0.27 | 179.3 | 180.6399 | 178.42 | 214284 |
| 1731713400 | 179.39 | -4.33 | -2.36 | 181.88 | 181.88 | 178.5601 | 272722 |
| 1731627000 | 183.72 | -0.75 | -0.41 | 184.99 | 185.19 | 183.41 | 190224 |
| 1731540600 | 184.47 | -0.77 | -0.42 | 185.24 | 186.0993 | 184.18 | 175148 |
| 1731454200 | 185.24 | 0.17 | 0.09 | 184.82 | 185.62 | 183.8702 | 229605 |
| 1731367800 | 185.07 | -0.74 | -0.40 | 186.19 | 186.24 | 183.9284 | 361043 |
| 1731108600 | 185.81 | -0.2 | -0.11 | 185.82 | 186.33 | 185.0222 | 229838 |
| 1731022200 | 186.01 | 3.8 | 2.09 | 183.76 | 186.11 | 183.6 | 282033 |
| 1730935800 | 182.21 | 5.5 | 3.11 | 180.12 | 182.59 | 180.0187 | 318435 |
| 1730849400 | 176.71 | 2.58 | 1.48 | 174.63 | 176.767 | 174.63 | 181724 |
| 1730763000 | 174.13 | -0.22 | -0.13 | 174.47 | 175.5 | 173.41 | 179755 |
| 1730500200 | 174.35 | 1.35 | 0.78 | 173.5 | 175.7 | 173.48 | 186327 |
| 1730413800 | 173 | -5.91 | -3.30 | 177.22 | 177.22 | 173 | 299538 |
| 1730327400 | 178.91 | -2.69 | -1.48 | 180.14 | 180.7489 | 178.91 | 197383 |
| 1730241000 | 181.6 | 2.34 | 1.31 | 179.6 | 181.99 | 178.7801 | 316331 |
| 1730154600 | 179.26 | 0.17 | 0.09 | 180.29 | 180.29 | 179.25 | 204838 |
| 1729895400 | 179.09 | 0.94 | 0.53 | 179.1 | 180.96 | 178.6951 | 173030 |
| 1729809000 | 178.15 | 0.6 | 0.34 | 178.42 | 178.48 | 177 | 143220 |
| 1729722600 | 177.55 | -2.67 | -1.48 | 179.62 | 179.7799 | 175.8901 | 205142 |
| 1729636200 | 180.22 | -0.23 | -0.13 | 179.57 | 180.92 | 179.0001 | 323095 |
| 1729549800 | 180.45 | 1 | 0.56 | 178.95 | 180.45 | 178.7 | 237659 |
| 1729290600 | 179.45 | 0.72 | 0.40 | 180.12 | 180.12 | 179.0919 | 176009 |
| 1729204200 | 178.73 | 0.56 | 0.31 | 180.47 | 180.5851 | 178.73 | 219979 |
| 1729117800 | 178.17 | 0.33 | 0.19 | 178.12 | 178.43 | 176.18 | 221471 |
| 1729031400 | 177.84 | -2.99 | -1.65 | 181.13 | 181.49 | 176.8617 | 245009 |
| 1728945000 | 180.83 | 2.18 | 1.22 | 179.72 | 181.2783 | 179.72 | 174065 |
| 1728685800 | 178.65 | 0.56 | 0.31 | 177.62 | 178.94 | 177.4834 | 141500 |
| 1728599400 | 178.09 | 0.28 | 0.16 | 176.67 | 178.29 | 176.08 | 164355 |
| 1728513000 | 177.81 | 2 | 1.14 | 176.03 | 177.9699 | 175.62 | 202558 |
| 1728426600 | 175.81 | 3 | 1.74 | 173.75 | 176.09 | 173.6 | 188626 |
| 1728340200 | 172.81 | -1.16 | -0.67 | 173.24 | 174.28 | 172.39 | 186067 |
| 1728081000 | 173.97 | 2.12 | 1.23 | 173.99 | 174.2116 | 171.9901 | 197143 |
| 1727994600 | 171.85 | 0.68 | 0.40 | 170.78 | 173.027 | 170.645 | 140005 |
| 1727908200 | 171.17 | 1.14 | 0.67 | 169.82 | 171.8855 | 169 | 149073 |
| 1727821800 | 170.03 | -4.47 | -2.56 | 174.15 | 174.15 | 168.96 | 250848 |
| 1727735400 | 174.5 | 0.62 | 0.36 | 173.05 | 174.5 | 172.36 | 193858 |
| 1727476200 | 173.88 | -1.38 | -0.79 | 175.61 | 175.61 | 173.15 | 160622 |
| 1727389800 | 175.26 | 2.22 | 1.28 | 176.15 | 176.3 | 173.5 | 218055 |
| 1727303400 | 173.04 | 0.32 | 0.19 | 172.56 | 174 | 172.465 | 132275 |
| 1727217000 | 172.72 | 1.35 | 0.79 | 172.24 | 173 | 170.37 | 180423 |
| 1727130600 | 171.37 | -0.21 | -0.12 | 171.7 | 171.7799 | 170.97 | 175518 |
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
