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 | -9.55 | -4.30005853483 | 222.09 | 227.08 | 210.45 | 1264464 | 222.16360405 | SP |
| 4 | -25.72 | -10.7949299085 | 238.26 | 243 | 210.45 | 584797 | 226.96623087 | SP |
| 12 | -30.93 | -12.7038238797 | 243.47 | 244.82 | 210.45 | 542274 | 233.89179128 | SP |
| 26 | 4.64 | 2.23184223184 | 207.9 | 245.04 | 204.45 | 377424 | 230.58677071 | SP |
| 52 | 21.56 | 11.2891402241 | 190.98 | 245.04 | 182.98 | 412861 | 215.05086532 | SP |
| 156 | 65.48 | 44.5260437916 | 147.06 | 245.04 | 114.66 | 380652 | 172.13128844 | SP |
| 260 | 122.99 | 137.34226689 | 89.55 | 245.04 | 71.8649 | 299169 | 162.49282558 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 212.54 | -8.72 | -3.94 | 217.12 | 217.12 | 210.45 | 597206 |
| 1741390200 | 221.26 | 0.69 | 0.31 | 219.78 | 222.09 | 216.3109 | 720758 |
| 1741303800 | 220.57 | -5.75 | -2.54 | 222.41 | 225.03 | 219.29 | 406346 |
| 1741217400 | 226.32 | 3.19 | 1.43 | 223.4 | 227.08 | 221.54 | 815865 |
| 1741131000 | 223.13 | -1.32 | -0.59 | 222.09 | 226.71 | 219.62 | 3782146 |
| 1741044600 | 224.45 | -5.95 | -2.58 | 230.96 | 231.45 | 222.73 | 1006346 |
| 1740785400 | 230.4 | 4.03 | 1.78 | 225.85 | 230.42 | 224.35 | 416824 |
| 1740699000 | 226.37 | -6.02 | -2.59 | 234.28 | 234.4983 | 226.06 | 411389 |
| 1740612600 | 232.39 | 0.82 | 0.35 | 232.72 | 234.84 | 231.1 | 364734 |
| 1740526200 | 231.57 | -2.37 | -1.01 | 233.48 | 233.76 | 229.34 | 389045 |
| 1740439800 | 233.94 | -2.35 | -0.99 | 237.49 | 238.01 | 233.86 | 275332 |
| 1740180600 | 236.29 | -5.21 | -2.16 | 241.82 | 241.82 | 236.14 | 247087 |
| 1740094200 | 241.5 | -0.87 | -0.36 | 242.27 | 242.27 | 239.75 | 267417 |
| 1740007800 | 242.37 | 0.55 | 0.23 | 241.48 | 242.4796 | 240.39 | 258730 |
| 1739921400 | 241.82 | -0.34 | -0.14 | 242.84 | 243 | 240.31 | 204490 |
| 1739575800 | 242.16 | 0.36 | 0.15 | 241.66 | 242.4 | 241.2025 | 254154 |
| 1739489400 | 241.8 | 3.09 | 1.29 | 239.14 | 241.91 | 238.55 | 235605 |
| 1739403000 | 238.71 | -0.3 | -0.13 | 236.43 | 239.15 | 236.09 | 203900 |
| 1739316600 | 239.01 | -0.21 | -0.09 | 238.26 | 239.72 | 238 | 253766 |
| 1739230200 | 239.22 | 2.21 | 0.93 | 238.37 | 240.06 | 238.36 | 268293 |
| 1738971000 | 237.01 | -3.08 | -1.28 | 240.05 | 240.93 | 236.56 | 360428 |
| 1738884600 | 240.09 | 1.48 | 0.62 | 238.89 | 240.11 | 238.51 | 261413 |
| 1738798200 | 238.61 | 0.3 | 0.13 | 236.96 | 238.64 | 236.13 | 240112 |
| 1738711800 | 238.31 | 2.61 | 1.11 | 235.8 | 238.5291 | 235.8 | 389698 |
| 1738625400 | 235.7 | -2.59 | -1.09 | 233.73 | 237.08 | 232.74 | 766372 |
| 1738366200 | 238.29 | -0.56 | -0.23 | 241.2 | 242.5 | 237.79 | 362163 |
| 1738279800 | 238.85 | 0.19 | 0.08 | 238.64 | 239.99 | 236.215 | 300824 |
| 1738193400 | 238.66 | -1.65 | -0.69 | 239.47 | 239.53 | 236.62 | 208575 |
| 1738107000 | 240.31 | 5.49 | 2.34 | 235.85 | 240.71 | 234.63 | 250029 |
| 1738020600 | 234.82 | -7.43 | -3.07 | 233.5 | 236.7281 | 233 | 413503 |
| 1737761400 | 242.25 | -0.11 | -0.05 | 243.86 | 244.34 | 241.36 | 263719 |
| 1737675000 | 242.36 | 0 | 0.00 | 242.36 | 242.36 | 242.36 | 0 |
| 1737588600 | 242.36 | 3.54 | 1.48 | 241.06 | 243.0293 | 241.06 | 1379318 |
| 1737502200 | 238.82 | 1.69 | 0.71 | 238.06 | 238.83 | 236.34 | 308026 |
| 1737156600 | 237.13 | 3.04 | 1.30 | 238.14 | 238.2691 | 236.24 | 453731 |
| 1737070200 | 234.09 | -2.28 | -0.96 | 237.51 | 237.51 | 234.07 | 455532 |
| 1736983800 | 236.37 | 5.83 | 2.53 | 234 | 236.72 | 233.41 | 473452 |
| 1736897400 | 230.54 | -1.16 | -0.50 | 233.27 | 233.35 | 228.96 | 557651 |
| 1736811000 | 231.7 | -1.06 | -0.46 | 229.25 | 231.86 | 228.98 | 330024 |
| 1736551800 | 232.76 | -3.73 | -1.58 | 235.07 | 235.07 | 230.975 | 460896 |
| 1736379000 | 236.49 | 0.33 | 0.14 | 236.59 | 237.255 | 234.59 | 562144 |
| 1736292600 | 236.16 | -4.74 | -1.97 | 241.71 | 241.71 | 235.37 | 334433 |
| 1736206200 | 240.9 | 2.88 | 1.21 | 240.56 | 242.55 | 239.8 | 395974 |
| 1735947000 | 238.02 | 3.77 | 1.61 | 235.57 | 238.2696 | 235.4 | 335123 |
| 1735860600 | 234.25 | -1.02 | -0.43 | 236.07 | 237.34 | 232.24 | 394600 |
| 1735687800 | 235.27 | -1.87 | -0.79 | 237.68 | 237.89 | 234.55 | 286143 |
| 1735601400 | 237.14 | -2.9 | -1.21 | 236.54 | 238.9 | 235.5779 | 228429 |
| 1735342200 | 240.04 | -3.55 | -1.46 | 241.95 | 241.95 | 237.86 | 230903 |
| 1735255800 | 243.59 | -0.44 | -0.18 | 243.31 | 244.26 | 242.13 | 280844 |
| 1735077840 | 244.03 | 3.31 | 1.38 | 241.45 | 244.03 | 241.36 | 140844 |
| 1734996600 | 240.72 | 2.52 | 1.06 | 238.97 | 240.91 | 237.34 | 267033 |
| 1734737400 | 238.2 | 2.5 | 1.06 | 234.37 | 240.63 | 233.37 | 392317 |
| 1734651000 | 235.7 | 0.1 | 0.04 | 238.23 | 238.5569 | 235.645 | 424509 |
| 1734564600 | 235.6 | -8.17 | -3.35 | 243.8 | 244.82 | 235.13 | 2857865 |
| 1734478200 | 243.77 | -0.94 | -0.38 | 243.47 | 244.34 | 242.49 | 2536728 |
| 1734391800 | 244.71 | 3.22 | 1.33 | 242.91 | 245.04 | 242.39 | 332963 |
| 1734132600 | 241.49 | 0.47 | 0.20 | 242.45 | 243.44 | 240.37 | 252237 |
| 1734046200 | 241.02 | -1.48 | -0.61 | 241.91 | 242.25 | 240.9 | 176636 |
| 1733959800 | 242.5 | 4.25 | 1.78 | 239.87 | 242.7269 | 239.87 | 248991 |
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
