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 | 1.67 | 1.45305838336 | 114.93 | 118.28 | 114.68 | 175682 | 117.31481157 | SP |
| 4 | -2.6 | -2.18120805369 | 119.2 | 121 | 114.68 | 209957 | 118.76579695 | SP |
| 12 | 3.86 | 3.42380698953 | 112.74 | 121 | 111.7099 | 219052 | 116.5493218 | SP |
| 26 | 9.45 | 8.8194120392 | 107.15 | 121 | 100.38 | 208226 | 112.47851122 | SP |
| 52 | 22.75 | 24.2408098029 | 93.85 | 121 | 92.12 | 253861 | 105.39455653 | SP |
| 156 | 22.19 | 23.5038661159 | 94.41 | 121 | 69.5149 | 364470 | 87.48803626 | SP |
| 260 | 51.62 | 79.4398276393 | 64.98 | 121 | 44.3013 | 409282 | 80.41422347 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735255800 | 118.08 | 0.1 | 0.08 | 117.62 | 118.28 | 117.62 | 144021 |
| 1735077840 | 117.98 | 1.1 | 0.94 | 117.06 | 118.05 | 116.997 | 154252 |
| 1734996600 | 116.88 | 0.18 | 0.15 | 116.31 | 116.99 | 115.7101 | 199191 |
| 1734737400 | 116.7 | 1.4 | 1.21 | 114.93 | 117.61 | 114.68 | 205265 |
| 1734651000 | 115.3 | 0.02 | 0.02 | 116.36 | 116.63 | 115.3 | 297039 |
| 1734564600 | 115.28 | -3.59 | -3.02 | 118.95 | 119.29 | 115.28 | 217221 |
| 1734478200 | 118.87 | -0.64 | -0.54 | 118.94 | 119.13 | 118.62 | 194946 |
| 1734391800 | 119.51 | 0.27 | 0.23 | 119.46 | 119.7883 | 119.4 | 159740 |
| 1734132600 | 119.24 | -0.22 | -0.18 | 119.79 | 119.9287 | 119 | 145684 |
| 1734046200 | 119.46 | -0.55 | -0.46 | 119.78 | 120.0166 | 119.46 | 627546 |
| 1733959800 | 120.01 | 0.8 | 0.67 | 119.77 | 120.2294 | 119.75 | 166031 |
| 1733873400 | 119.21 | -0.57 | -0.48 | 119.88 | 119.88 | 119.12 | 167513 |
| 1733787000 | 119.78 | -0.9 | -0.75 | 120.62 | 120.62 | 119.75 | 195830 |
| 1733527800 | 120.68 | 0.23 | 0.19 | 120.62 | 121 | 120.59 | 211210 |
| 1733441400 | 120.45 | -0.26 | -0.22 | 120.75 | 120.86 | 120.43 | 182985 |
| 1733355000 | 120.71 | 0.82 | 0.68 | 120.37 | 120.78 | 120.27 | 253892 |
| 1733268600 | 119.89 | 0.11 | 0.09 | 119.79 | 119.99 | 119.585 | 169760 |
| 1733182200 | 119.78 | 0.18 | 0.15 | 119.75 | 119.94 | 119.58 | 211367 |
| 1732917840 | 119.6 | 0.59 | 0.50 | 119.2 | 119.85 | 119.2 | 85689 |
| 1732750200 | 119.01 | -0.37 | -0.31 | 119.29 | 119.4467 | 118.69 | 159462 |
| 1732663800 | 119.38 | 0.65 | 0.55 | 118.86 | 119.45 | 118.8 | 227037 |
| 1732577400 | 118.73 | 0.56 | 0.47 | 118.94 | 119.26 | 118.375 | 210958 |
| 1732318200 | 118.17 | 0.44 | 0.37 | 117.7 | 118.2806 | 117.7 | 151861 |
| 1732231800 | 117.73 | 0.91 | 0.78 | 117.43 | 117.98 | 116.4921 | 224245 |
| 1732145400 | 116.82 | 0.18 | 0.15 | 116.74 | 116.86 | 115.77 | 476977 |
| 1732059000 | 116.64 | 0.38 | 0.33 | 115.64 | 116.84 | 115.5698 | 170626 |
| 1731972600 | 116.26 | 0.43 | 0.37 | 115.9 | 116.6 | 115.7323 | 198177 |
| 1731713400 | 115.83 | -1.55 | -1.32 | 116.73 | 116.8122 | 115.5674 | 850995 |
| 1731627000 | 117.38 | -0.79 | -0.67 | 118.2 | 118.3125 | 117.315 | 225187 |
| 1731540600 | 118.17 | 0.03 | 0.03 | 118.29 | 118.6581 | 117.93 | 158218 |
| 1731454200 | 118.14 | -0.32 | -0.27 | 118.44 | 118.6196 | 117.66 | 165958 |
| 1731367800 | 118.46 | 0.19 | 0.16 | 118.54 | 118.73 | 118.22 | 154735 |
| 1731108600 | 118.27 | 0.53 | 0.45 | 117.87 | 118.5 | 117.865 | 194626 |
| 1731022200 | 117.74 | 0.95 | 0.81 | 117.25 | 117.92 | 117.0683 | 176778 |
| 1730935800 | 116.79 | 3.02 | 2.65 | 116.02 | 116.89 | 115.6546 | 226992 |
| 1730849400 | 113.77 | 1.44 | 1.28 | 112.74 | 113.77 | 112.49 | 285329 |
| 1730763000 | 112.33 | -0.21 | -0.19 | 112.48 | 112.9089 | 112.03 | 201639 |
| 1730500200 | 112.54 | 0.53 | 0.47 | 112.58 | 113.36 | 112.45 | 168675 |
| 1730413800 | 112.01 | -2.13 | -1.87 | 113.47 | 113.47 | 112 | 171797 |
| 1730327400 | 114.14 | -0.25 | -0.22 | 114.28 | 114.77 | 113.9701 | 164747 |
| 1730241000 | 114.39 | 0.11 | 0.10 | 113.96 | 114.65 | 113.76 | 220858 |
| 1730154600 | 114.28 | 0.47 | 0.41 | 114.44 | 114.5267 | 114.2 | 150265 |
| 1729895400 | 113.81 | -0.02 | -0.02 | 114.39 | 114.85 | 113.64 | 227959 |
| 1729809000 | 113.83 | 0.17 | 0.15 | 113.97 | 114.04 | 113.42 | 149423 |
| 1729722600 | 113.66 | -1.01 | -0.88 | 114.25 | 114.44 | 113.01 | 160080 |
| 1729636200 | 114.67 | -0.28 | -0.24 | 114.34 | 114.9401 | 114.3006 | 192578 |
| 1729549800 | 114.95 | -0.36 | -0.31 | 115.03 | 115.2825 | 114.45 | 797182 |
| 1729290600 | 115.31 | 0.35 | 0.30 | 115.3 | 115.44 | 115.0213 | 170231 |
| 1729204200 | 114.96 | -0.02 | -0.02 | 115.6 | 115.6 | 114.96 | 369728 |
| 1729117800 | 114.98 | 0.47 | 0.41 | 114.6 | 115.03 | 114.3421 | 146867 |
| 1729031400 | 114.51 | -0.79 | -0.69 | 115.29 | 115.5183 | 114.31 | 146528 |
| 1728945000 | 115.3 | 0.96 | 0.84 | 114.75 | 115.51 | 114.71 | 154474 |
| 1728685800 | 114.34 | 0.86 | 0.76 | 113.54 | 114.5 | 113.54 | 118930 |
| 1728599400 | 113.48 | -0.27 | -0.24 | 113.49 | 113.8294 | 113.2378 | 129362 |
| 1728513000 | 113.75 | 0.83 | 0.74 | 112.98 | 113.86 | 112.81 | 146418 |
| 1728426600 | 112.92 | 1.07 | 0.96 | 112.33 | 113.03 | 112.2485 | 146582 |
| 1728340200 | 111.85 | -1.04 | -0.92 | 112.56 | 112.66 | 111.7099 | 168564 |
| 1728081000 | 112.89 | 1.05 | 0.94 | 112.74 | 112.97 | 111.97 | 154812 |
| 1727994600 | 111.84 | -0.24 | -0.21 | 111.68 | 112.125 | 111.4347 | 139020 |
| 1727908200 | 112.08 | 0.16 | 0.14 | 111.72 | 112.2596 | 111.3618 | 164596 |
| 1727821800 | 111.92 | -1.02 | -0.90 | 112.89 | 112.89 | 111.44 | 295485 |
| 1727735400 | 112.94 | 0.39 | 0.35 | 112.39 | 113.05 | 111.9048 | 264666 |
| 1727476200 | 112.55 | -0.14 | -0.12 | 112.96 | 113.0399 | 112.38 | 298104 |
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
