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 | 9.66 | 2.61795712621 | 368.99 | 379.3 | 366.8 | 6762557 | 370.14522752 | SP |
| 4 | -34.72 | -8.39925490481 | 413.37 | 414.37 | 363.32 | 8836266 | 383.48181741 | SP |
| 12 | -57.82 | -13.2471876647 | 436.47 | 448.7 | 363.32 | 7102315 | 408.90841065 | SP |
| 26 | -22.97 | -5.71933668642 | 401.62 | 509.7 | 363.32 | 13121906 | 438.32762752 | SP |
| 52 | 70.615 | 22.924343013 | 308.035 | 509.7 | 300.955 | 13075650 | 397.77696143 | SP |
| 156 | 200.04 | 111.998208387 | 178.61 | 509.7 | 168.3 | 9438953 | 309.85064911 | SP |
| 260 | 211.3 | 126.26232447 | 167.35 | 509.7 | 150.5703 | 8770833 | 260.9757497 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031400 | 378.13 | 7.53 | 2.03 | 377.435 | 380.27 | 376.2862 | 7453370 |
| 1782945000 | 370.6 | 2.22 | 0.60 | 371.205 | 377.78 | 370.21 | 8946934 |
| 1782858600 | 368.38 | -0.2 | -0.05 | 369.22 | 372.83 | 368.255 | 5330440 |
| 1782772200 | 368.58 | -5.05 | -1.35 | 370.575 | 371.19 | 366.97 | 4831968 |
| 1782513000 | 373.63 | 4.17 | 1.13 | 372.27 | 375.85 | 371.18 | 5510540 |
| 1782426600 | 369.46 | 3.54 | 0.97 | 368.99 | 371.0398 | 366.8 | 9193614 |
| 1782340200 | 365.92 | -11.4 | -3.02 | 364.81 | 370.9 | 363.32 | 12449469 |
| 1782253800 | 377.32 | -7.27 | -1.89 | 377.722 | 380.35 | 377.17 | 7510292 |
| 1782167400 | 384.59 | -2.53 | -0.65 | 384.25 | 386.41 | 382.64 | 9347827 |
| 1781821800 | 387.12 | -1.48 | -0.38 | 391.24 | 392.5 | 385.6 | 7642248 |
| 1781735400 | 388.6 | -9.03 | -2.27 | 397.82 | 402.04 | 387.08 | 13439416 |
| 1781649000 | 397.63 | 1.08 | 0.27 | 397.83 | 398.96 | 395.82 | 5638405 |
| 1781562600 | 396.55 | 10.01 | 2.59 | 399.49 | 401 | 396.15 | 10500706 |
| 1781303400 | 386.54 | 0.22 | 0.06 | 385.73 | 388.77 | 383.35 | 7565143 |
| 1781217000 | 386.32 | 11.74 | 3.13 | 373.96 | 387.21 | 371.88 | 12611927 |
| 1781130600 | 374.58 | -16.2 | -4.15 | 380.75 | 384.21 | 374.55 | 13807335 |
| 1781044200 | 390.78 | -6.49 | -1.63 | 397.57 | 400.48 | 388.75 | 9322308 |
| 1780957800 | 397.27 | 1.03 | 0.26 | 397.52 | 398.98 | 396.03 | 8050005 |
| 1780698600 | 396.24 | -15.03 | -3.65 | 404.38 | 404.719 | 395.92 | 11514423 |
| 1780612200 | 411.27 | 3.4 | 0.83 | 413.37 | 414.37 | 409.01 | 4676763 |
| 1780525800 | 407.87 | -4.08 | -0.99 | 408.38 | 409.38 | 406.225 | 4955100 |
| 1780439400 | 411.95 | 0.69 | 0.17 | 414.08 | 414.3999 | 411.1 | 3848141 |
| 1780353000 | 411.26 | -5.86 | -1.40 | 409.86 | 412.61 | 408.24 | 6178329 |
| 1780093800 | 417.12 | 4.35 | 1.05 | 415.62 | 421.82 | 415.08 | 7421123 |
| 1780007400 | 412.77 | 4.28 | 1.05 | 406.48 | 414.51 | 405.4108 | 7206744 |
| 1779921000 | 408.49 | -5.51 | -1.33 | 404.335 | 409.25 | 404.3 | 6472660 |
| 1779834600 | 414 | 0.18 | 0.04 | 415.16 | 415.98 | 411.5 | 5006653 |
| 1779489000 | 413.82 | -3.17 | -0.76 | 415.17 | 415.68 | 412 | 5546893 |
| 1779402600 | 416.99 | -0.41 | -0.10 | 413.14 | 418.42 | 411.95 | 4705255 |
| 1779316200 | 417.4 | 5.9 | 1.43 | 412.14 | 417.99 | 410.08 | 6032940 |
| 1779229800 | 411.5 | -6.93 | -1.66 | 412.45 | 414.47 | 409.8808 | 5437770 |
| 1779143400 | 418.43 | 1.14 | 0.27 | 419.82 | 420.9299 | 416.06 | 5653406 |
| 1778884200 | 417.29 | -9.92 | -2.32 | 417.64 | 419.2484 | 414.12 | 9385474 |
| 1778797800 | 427.21 | -3.29 | -0.76 | 430.3 | 431.54 | 427.1 | 3916396 |
| 1778711400 | 430.5 | -2.43 | -0.56 | 430.52 | 432.49 | 428.75 | 4214957 |
| 1778625000 | 432.93 | -1.72 | -0.40 | 430.7 | 432.98 | 425.85 | 6534454 |
| 1778538600 | 434.65 | 0.88 | 0.20 | 434.182 | 436.04 | 432.21 | 5586290 |
| 1778279400 | 433.77 | 2.09 | 0.48 | 434.05 | 436.2 | 431.7 | 5419514 |
| 1778193000 | 431.68 | 0.72 | 0.17 | 435.61 | 437.42 | 430.25 | 6839115 |
| 1778106600 | 430.96 | 12.69 | 3.03 | 430.15 | 433.19 | 429.6 | 7044461 |
| 1778020200 | 418.27 | 3.56 | 0.86 | 420.15 | 421.16 | 417.905 | 4284294 |
| 1777933800 | 414.71 | -8.47 | -2.00 | 418.84 | 420.86 | 413.2801 | 7339439 |
| 1777674600 | 423.18 | -0.48 | -0.11 | 421.412 | 427.93 | 421.08 | 5955428 |
| 1777588200 | 423.66 | 6.25 | 1.50 | 425.34 | 425.46 | 422.7394 | 6763478 |
| 1777501800 | 417.41 | -4.5 | -1.07 | 416.74 | 419.1705 | 414.16 | 6491685 |
| 1777415400 | 421.91 | -7.98 | -1.86 | 420.72 | 422.52 | 418.4 | 7588319 |
| 1777329000 | 429.89 | -3.36 | -0.78 | 431.66 | 431.8 | 428.52 | 6077502 |
| 1777069800 | 433.25 | 2.21 | 0.51 | 431.335 | 435.28 | 430.6501 | 5972413 |
| 1776983400 | 431.04 | -4.22 | -0.97 | 433.96 | 435.2913 | 428.22 | 5011251 |
| 1776897000 | 435.26 | 5.69 | 1.32 | 436.27 | 437.17 | 433.78 | 5118064 |
| 1776810600 | 429.57 | -12.52 | -2.83 | 438.55 | 440.245 | 428.71 | 9167596 |
| 1776724200 | 442.09 | -3.84 | -0.86 | 443.13 | 443.42 | 440.05 | 8466649 |
| 1776465000 | 445.93 | 5.85 | 1.33 | 445.65 | 448.7 | 445.32 | 9747625 |
| 1776378600 | 440.08 | -0.38 | -0.09 | 442.15 | 442.98 | 438.18 | 5393919 |
| 1776292200 | 440.46 | -4.63 | -1.04 | 442.88 | 443.74 | 439.6 | 6353848 |
| 1776205800 | 445.09 | 9.73 | 2.23 | 439.32 | 445.18 | 439.02 | 8719089 |
| 1776119400 | 435.36 | -1.77 | -0.40 | 434.775 | 436.22 | 431.63 | 5590182 |
| 1775860200 | 437.13 | -0.78 | -0.18 | 438.59 | 440.35 | 436 | 6003537 |
| 1775773800 | 437.91 | 3.38 | 0.78 | 436.47 | 440.905 | 435.87 | 6595207 |
| 1775687400 | 434.53 | 2.72 | 0.63 | 439.98 | 440.44 | 431.31 | 9557621 |
| 1775601000 | 431.81 | 4.16 | 0.97 | 427.895 | 433.43 | 423.1 | 7011391 |
| 1775514600 | 427.65 | -1.76 | -0.41 | 428.87 | 431.49 | 426.71 | 5312567 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
