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 | 6.01 | 2.87697462901 | 208.9 | 214.87 | 207.7312 | 871820 | 210.85731956 | SP |
| 4 | 6.94 | 3.33701976247 | 207.97 | 214.89 | 200.895 | 1408148 | 211.40433083 | SP |
| 12 | 19.12 | 9.76556514633 | 195.79 | 214.89 | 185.66 | 805237 | 206.59405988 | SP |
| 26 | 25.72 | 13.5947988794 | 189.19 | 214.89 | 168.49 | 729510 | 198.76154112 | SP |
| 52 | 63.66 | 42.0892561983 | 151.25 | 214.89 | 147.3056 | 710130 | 188.56257633 | SP |
| 156 | 25.92 | 13.7150113763 | 188.99 | 214.89 | 129.62 | 825863 | 161.06357161 | SP |
| 260 | 92.55 | 75.6374632233 | 122.36 | 214.89 | 87 | 905375 | 156.03670534 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 214.91 | 1.1 | 0.51 | 214.03 | 215.14 | 213.87 | 583696 |
| 1732231800 | 213.81 | 2.21 | 1.04 | 213.21 | 214.495 | 211.7851 | 912933 |
| 1732145400 | 211.605 | 0.61 | 0.29 | 211.5 | 211.88 | 209.61 | 1111415 |
| 1732059000 | 210.99 | 1.58 | 0.75 | 208.71 | 211.19 | 208.51 | 613125 |
| 1731972600 | 209.41 | 1 | 0.48 | 208.69 | 209.78 | 207.7312 | 654505 |
| 1731713400 | 208.41 | -1.37 | -0.65 | 208.9 | 209.49 | 207.82 | 1087430 |
| 1731627000 | 209.78 | -2.19 | -1.03 | 212.34 | 212.34 | 209.67 | 717395 |
| 1731540600 | 211.97 | -0.54 | -0.25 | 212.895 | 213.42 | 211.77 | 948843 |
| 1731454200 | 212.51 | -1.09 | -0.51 | 213.65 | 213.89 | 211.2201 | 1206402 |
| 1731367800 | 213.6 | -0.24 | -0.11 | 214.7 | 214.89 | 213.25 | 1426264 |
| 1731108600 | 213.84 | 3.38 | 1.61 | 211.5 | 214.51 | 211.39 | 13786745 |
| 1731022200 | 210.46 | 0.99 | 0.47 | 210.54 | 210.76 | 209.77 | 492098 |
| 1730935800 | 209.47 | 4.73 | 2.31 | 210.14 | 210.14 | 207.52 | 798033 |
| 1730849400 | 204.74 | 3.42 | 1.70 | 202 | 204.81 | 201.87 | 994572 |
| 1730763000 | 201.32 | -0.38 | -0.19 | 201.78 | 202.39 | 200.895 | 570582 |
| 1730500200 | 201.7 | -0.71 | -0.35 | 203.1 | 204.0799 | 201.59 | 614634 |
| 1730413800 | 202.41 | -2.69 | -1.31 | 204.19 | 204.19 | 202.27 | 601586 |
| 1730327400 | 205.1 | -1.21 | -0.59 | 204.6 | 206.12 | 203.89 | 592616 |
| 1730241000 | 206.31 | -0.21 | -0.10 | 205.76 | 206.77 | 205.22 | 386701 |
| 1730154600 | 206.52 | 0.78 | 0.38 | 206.53 | 206.825 | 206.29 | 403136 |
| 1729895400 | 205.74 | -1.23 | -0.59 | 207.97 | 208 | 205.5134 | 301125 |
| 1729809000 | 206.97 | -0.61 | -0.29 | 208.07 | 208.07 | 206.35 | 308758 |
| 1729722600 | 207.58 | -0.48 | -0.23 | 207.23 | 208.38 | 206.3559 | 319722 |
| 1729636200 | 208.06 | -0.65 | -0.31 | 207.91 | 208.39 | 206.95 | 261020 |
| 1729549800 | 208.71 | -0.62 | -0.30 | 209.31 | 209.64 | 207.925 | 280947 |
| 1729290600 | 209.33 | 0.65 | 0.31 | 209.03 | 209.55 | 208.22 | 293565 |
| 1729204200 | 208.68 | 0.03 | 0.01 | 209.99 | 210.34 | 208.65 | 611427 |
| 1729117800 | 208.65 | 1.82 | 0.88 | 207.52 | 208.81 | 206.815 | 438187 |
| 1729031400 | 206.83 | -2.13 | -1.02 | 209.43 | 209.675 | 206.6289 | 581603 |
| 1728945000 | 208.96 | 1.6 | 0.77 | 208.12 | 209.14 | 207.8 | 343922 |
| 1728685800 | 207.36 | 2.36 | 1.15 | 204.84 | 207.41 | 204.84 | 546740 |
| 1728599400 | 205 | -0.95 | -0.46 | 205.64 | 205.74 | 204.47 | 450219 |
| 1728513000 | 205.95 | 1.64 | 0.80 | 204.31 | 206.18 | 203.96 | 526926 |
| 1728426600 | 204.31 | 2.01 | 0.99 | 202.83 | 204.69 | 202.83 | 524327 |
| 1728340200 | 202.3 | -1.46 | -0.72 | 203.34 | 203.73 | 201.71 | 463199 |
| 1728081000 | 203.76 | 1.96 | 0.97 | 202.92 | 203.95 | 201.85 | 359964 |
| 1727994600 | 201.8 | -0.42 | -0.21 | 201.79 | 202.79 | 201.05 | 373053 |
| 1727908200 | 202.22 | 0.59 | 0.29 | 201.23 | 202.63 | 200.59 | 455922 |
| 1727821800 | 201.63 | -1.13 | -0.56 | 202.44 | 202.56 | 200.75 | 844639 |
| 1727735400 | 202.76 | 0.82 | 0.41 | 201.16 | 202.799 | 200.35 | 555288 |
| 1727476200 | 201.935 | -1.37 | -0.67 | 203.31 | 203.31 | 201.54 | 524688 |
| 1727389800 | 203.3 | 0.35 | 0.17 | 204.96 | 205.21 | 202.4 | 577892 |
| 1727303400 | 202.95 | -0.05 | -0.02 | 202.64 | 203.65 | 202.53 | 277215 |
| 1727217000 | 203 | 0.3 | 0.15 | 202.88 | 203.07 | 201.35 | 357664 |
| 1727130600 | 202.7 | 1.13 | 0.56 | 201.85 | 202.86 | 201.71 | 318490 |
| 1726871400 | 201.57 | 1.19 | 0.59 | 200.15 | 201.57 | 199.925 | 475487 |
| 1726785000 | 200.38 | 3.82 | 1.94 | 199.96 | 200.93 | 198.81 | 586140 |
| 1726698600 | 196.56 | -0.62 | -0.31 | 197.4 | 199.52 | 196.44 | 538100 |
| 1726612200 | 197.18 | -0.12 | -0.06 | 197.82 | 198.16 | 196.08 | 458905 |
| 1726525800 | 197.3 | 0.54 | 0.27 | 196.52 | 197.41 | 195.71 | 543932 |
| 1726266600 | 196.76 | 1.6 | 0.82 | 195.72 | 197.41 | 195.32 | 340132 |
| 1726180200 | 195.16 | 2.55 | 1.32 | 192.62 | 195.26 | 192.17 | 396090 |
| 1726093800 | 192.61 | 3.03 | 1.60 | 189.42 | 192.93 | 186.6 | 591286 |
| 1726007400 | 189.58 | 0.38 | 0.20 | 189.83 | 190 | 187.285 | 414427 |
| 1725921000 | 189.2 | 3.17 | 1.70 | 187.71 | 189.7 | 187.55 | 588167 |
| 1725661800 | 186.03 | -4.15 | -2.18 | 189.79 | 190.46 | 185.66 | 583789 |
| 1725575400 | 190.18 | -1.13 | -0.59 | 191.01 | 191.59 | 189.05 | 1682289 |
| 1725489000 | 191.31 | -0.25 | -0.13 | 190.41 | 192.48 | 190.36 | 746157 |
| 1725402600 | 191.56 | -5.81 | -2.94 | 195.99 | 196.43 | 190.595 | 746315 |
| 1725057000 | 197.37 | 2.84 | 1.46 | 195.79 | 197.55 | 194.44 | 463505 |
| 1724970600 | 194.53 | -0.37 | -0.19 | 195.36 | 197.23 | 194.07 | 588554 |
| 1724884200 | 194.9 | -1.82 | -0.93 | 195.99 | 196.55 | 193.49 | 690347 |
| 1724797800 | 196.72 | 0.65 | 0.33 | 195.03 | 197.14 | 194.78 | 416543 |
| 1724711400 | 196.07 | -1.8 | -0.91 | 197.97 | 198.4 | 195.475 | 364922 |
| 1724452200 | 197.87 | 1.88 | 0.96 | 197.05 | 198.69 | 196.11 | 568145 |
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
