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 | 11.41 | 1.93820177003 | 588.69 | 600.51 | 578 | 4263173 | 588.57821451 | SP |
| 4 | 15.57 | 2.66367851094 | 584.53 | 605.34 | 578 | 6408883 | 593.74837331 | SP |
| 12 | 15.72 | 2.69003045963 | 584.38 | 612.09 | 570.64 | 6059634 | 595.8243006 | SP |
| 26 | 38.29 | 6.81547142272 | 561.81 | 612.09 | 513.48 | 5238939 | 578.97275565 | SP |
| 52 | 126.04 | 26.587351812 | 474.06 | 612.09 | 472.11 | 5048338 | 550.29615163 | SP |
| 156 | 138.4 | 29.9761750054 | 461.7 | 612.09 | 349.53 | 5125205 | 463.14536305 | SP |
| 260 | 266.9 | 80.1020408163 | 333.2 | 612.09 | 220.2756 | 5079641 | 423.61101972 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 600.26 | 5.64 | 0.95 | 599.76 | 602.225 | 598.51 | 3165498 |
| 1737070200 | 594.62 | -1.01 | -0.17 | 597.03 | 597.2042 | 593.81809 | 4151650 |
| 1736983800 | 595.63 | 10.64 | 1.82 | 593.17999 | 596.78 | 584.9937 | 4551040 |
| 1736897400 | 584.99 | 0.81 | 0.14 | 587.14 | 587.74 | 581.16999 | 3921459 |
| 1736811000 | 584.17999 | 0.85 | 0.15 | 578.51 | 584.51 | 578 | 2953740 |
| 1736551800 | 583.33 | -8.86 | -1.50 | 588.69 | 588.83 | 581.33 | 5878929 |
| 1736379000 | 592.19 | 0.62 | 0.10 | 591.49 | 593.37 | 587.98 | 4859538 |
| 1736292600 | 591.57 | -6.73 | -1.12 | 600.29 | 600.57 | 589.595 | 4515870 |
| 1736206200 | 598.29999 | 3.69 | 0.62 | 599.15 | 602.55999 | 596.42999 | 3873930 |
| 1735947000 | 594.61 | 7.16 | 1.22 | 590.34 | 595.4266 | 589.27 | 5233086 |
| 1735860600 | 587.45 | -1.23 | -0.21 | 592.16999 | 593.91 | 583.33 | 10184101 |
| 1735687800 | 588.67999 | -2.3 | -0.39 | 592.74 | 593.415 | 587.2533 | 6156816 |
| 1735601400 | 590.98 | -6.55 | -1.10 | 590.78 | 594.57 | 587.24 | 3523113 |
| 1735342200 | 597.53 | -6.54 | -1.08 | 600.37 | 600.57 | 593.61 | 7740703 |
| 1735255800 | 604.07 | -0.29 | -0.05 | 602.33 | 605.34 | 601 | 10277743 |
| 1735077840 | 604.36 | 6.72 | 1.12 | 598.89 | 604.36 | 598.30999 | 2365683 |
| 1734996600 | 597.64 | 4.31 | 0.73 | 593.67999 | 598.14 | 590.48 | 14466491 |
| 1734737400 | 593.33 | 6.5 | 1.11 | 584.53 | 598.57 | 583.66999 | 15015717 |
| 1734651000 | 586.83 | -0.43 | -0.07 | 592.26 | 593.8001 | 586.73 | 15847836 |
| 1734564600 | 587.26 | -17.79 | -2.94 | 604.86 | 607.30999 | 586.69 | 31275239 |
| 1734478200 | 605.04999 | -4.78 | -0.78 | 605.07 | 606.04999 | 603.76 | 17282847 |
| 1734391800 | 609.83 | 2.59 | 0.43 | 609.01 | 610.84 | 608.29999 | 21052261 |
| 1734132600 | 607.24 | -0.11 | -0.02 | 609.44 | 610.15 | 605.8278 | 8512840 |
| 1734046200 | 607.35 | -3.24 | -0.53 | 609.63 | 610.16999 | 607.35 | 5437690 |
| 1733959800 | 610.59 | 4.67 | 0.77 | 608.79999 | 611.48 | 608.508 | 4047679 |
| 1733873400 | 605.91999 | -1.76 | -0.29 | 608.39 | 608.72 | 605.16 | 4290806 |
| 1733787000 | 607.67999 | -3.15 | -0.52 | 610.75 | 610.85 | 607.09 | 2786582 |
| 1733527800 | 610.83 | 1.1 | 0.18 | 610.47 | 612.09 | 610.04999 | 4701043 |
| 1733441400 | 609.73 | -0.97 | -0.16 | 610.65 | 611.54 | 609.41 | 2930304 |
| 1733355000 | 610.7 | 3.74 | 0.62 | 608.67999 | 610.91999 | 608 | 6645632 |
| 1733268600 | 606.96 | 0.25 | 0.04 | 606.41 | 607.22 | 605.38 | 3793176 |
| 1733182200 | 606.71 | 1.64 | 0.27 | 605.97 | 607.2999 | 605.48 | 4307789 |
| 1732917840 | 605.07 | 3.25 | 0.54 | 602.63 | 606.32 | 602.38 | 3132741 |
| 1732750200 | 601.82 | -1.94 | -0.32 | 603.47 | 603.79 | 600.26 | 4420620 |
| 1732663800 | 603.76 | 3.54 | 0.59 | 601.75 | 604.275 | 601.03 | 4065004 |
| 1732577400 | 600.22 | 1.77 | 0.30 | 602.53 | 603.77 | 598.15 | 4227050 |
| 1732318200 | 598.45 | 1.97 | 0.33 | 596.64 | 599.08 | 596.15 | 3445417 |
| 1732231800 | 596.48 | 3.04 | 0.51 | 596.36 | 598.02 | 590.32 | 4174550 |
| 1732145400 | 593.44 | 0.27 | 0.05 | 593.23 | 593.66999 | 587.5 | 4097830 |
| 1732059000 | 593.16999 | 2.06 | 0.35 | 587.63 | 593.9597 | 586.99 | 3531980 |
| 1731972600 | 591.11 | 2.45 | 0.42 | 589.09 | 592.38 | 588.21 | 5141714 |
| 1731713400 | 588.66 | -7.57 | -1.27 | 592.62 | 593.05999 | 586.75 | 4682295 |
| 1731627000 | 596.23 | -3.97 | -0.66 | 600.26 | 600.7476 | 595.63 | 2326705 |
| 1731540600 | 600.2 | 0.45 | 0.08 | 600.29 | 602.16 | 597.92999 | 2757731 |
| 1731454200 | 599.75 | -1.84 | -0.31 | 601.62 | 602.22 | 597.35 | 6449794 |
| 1731367800 | 601.59 | 0.46 | 0.08 | 602.79999 | 603.09 | 599.945 | 3958854 |
| 1731108600 | 601.13 | 2.62 | 0.44 | 599.12 | 602.55999 | 599.12 | 4934684 |
| 1731022200 | 598.51 | 4.63 | 0.78 | 596.01 | 599.54 | 595.91999 | 2926300 |
| 1730935800 | 593.88 | 14.39 | 2.48 | 592.08 | 594.79909 | 588.29999 | 4865744 |
| 1730849400 | 579.49 | 6.92 | 1.21 | 573.57 | 579.51 | 573.36 | 2261813 |
| 1730763000 | 572.57 | -1.15 | -0.20 | 573.94 | 575.26 | 570.64 | 2982536 |
| 1730500200 | 573.72 | 2.48 | 0.43 | 574.03 | 578.30999 | 573.39 | 2920088 |
| 1730413800 | 571.24 | -11.43 | -1.96 | 578.34 | 578.41999 | 571.17999 | 7067374 |
| 1730327400 | 582.66999 | -1.88 | -0.32 | 584.11 | 586.14 | 582.16 | 3830362 |
| 1730241000 | 584.54999 | 0.9 | 0.15 | 582.66999 | 585.71 | 581.27 | 3911775 |
| 1730154600 | 583.65 | 1.75 | 0.30 | 585.41 | 585.44 | 583.36 | 3482589 |
| 1729895400 | 581.9 | -0.13 | -0.02 | 584.38 | 587.29999 | 580.91 | 3164540 |
| 1729809000 | 582.03 | 1.24 | 0.21 | 582.83 | 582.83 | 579.41 | 3492055 |
| 1729722600 | 580.79 | -5.34 | -0.91 | 584.03 | 584.48 | 577.23 | 2678036 |
| 1729636200 | 586.13 | -0.46 | -0.08 | 583.86 | 587.2879 | 583.29 | 2640775 |
| 1729549800 | 586.59 | -0.87 | -0.15 | 586.66999 | 587.67999 | 583.44 | 3239019 |
| 1729290600 | 587.46 | 2.21 | 0.38 | 586.9 | 588.22 | 585.45 | 3442981 |
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
