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 | -3.36 | -3.05010893246 | 110.16 | 111.75 | 105.28 | 41915 | 107.643248 | CS |
| 4 | -19.02 | -15.1168335718 | 125.82 | 125.82 | 105.28 | 47707 | 115.04436116 | CS |
| 12 | -11.45 | -9.68287526427 | 118.25 | 136.86 | 105.28 | 42262 | 121.37514649 | CS |
| 26 | -3.64 | -3.29590727997 | 110.44 | 138.49 | 105.28 | 51859 | 124.10591405 | CS |
| 52 | 13.92 | 14.9870801034 | 92.88 | 138.49 | 87.03 | 54337 | 109.56659717 | CS |
| 156 | 38.8 | 57.0588235294 | 68 | 138.49 | 51.555 | 52105 | 83.73528638 | CS |
| 260 | 20.7 | 24.0418118467 | 86.1 | 138.49 | 51.555 | 46520 | 79.0101164 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 106.8 | 0.32 | 0.30 | 106.48 | 107.38 | 105.72 | 66423 |
| 1735860600 | 106.48 | -1.08 | -1.00 | 108.73 | 108.73 | 105.28 | 40786 |
| 1735687800 | 107.56 | 0.14 | 0.13 | 108.56 | 108.93 | 107.2001 | 55240 |
| 1735601400 | 107.42 | -2.2 | -2.01 | 107.42 | 109.115 | 107.33 | 40709 |
| 1735342200 | 109.62 | -2.14 | -1.91 | 110.16 | 111.75 | 108.735 | 30925 |
| 1735255800 | 111.76 | 0.47 | 0.42 | 110.32 | 112.025 | 110.32 | 28932 |
| 1735077840 | 111.29 | 0.34 | 0.31 | 110.74 | 111.3 | 110.315 | 16877 |
| 1734996600 | 110.95 | -0.92 | -0.82 | 112.5 | 112.5 | 110.47 | 43227 |
| 1734737400 | 111.87 | -1.96 | -1.72 | 111.65 | 114.395 | 111.65 | 173870 |
| 1734651000 | 113.83 | -0.52 | -0.45 | 113.06 | 115.67 | 112.84 | 47136 |
| 1734564600 | 114.35 | -6.89 | -5.68 | 121.36 | 121.36 | 113.63 | 60475 |
| 1734478200 | 121.24 | -1.01 | -0.83 | 121.21 | 122.595 | 119.66 | 51594 |
| 1734391800 | 122.25 | 0.81 | 0.67 | 121.21 | 123.15 | 120.73 | 65084 |
| 1734132600 | 121.44 | 1.01 | 0.84 | 120 | 121.63 | 119.47 | 53673 |
| 1734046200 | 120.43 | -2.27 | -1.85 | 122.65 | 122.87 | 120.355 | 21360 |
| 1733959800 | 122.7 | 0.21 | 0.17 | 123.68 | 124.26 | 122.62 | 33696 |
| 1733873400 | 122.49 | 0.36 | 0.29 | 122.39 | 123.91 | 121.35 | 39082 |
| 1733787000 | 122.13 | -1.51 | -1.22 | 123.73 | 123.94 | 122.13 | 33366 |
| 1733527800 | 123.64 | -1.43 | -1.14 | 125.82 | 125.82 | 122.17 | 22696 |
| 1733441400 | 125.07 | -1.98 | -1.56 | 125.38 | 126.215 | 123.505 | 41820 |
| 1733355000 | 127.05 | 1.76 | 1.40 | 126.09 | 127.25 | 125.31 | 21741 |
| 1733268600 | 125.29 | -2.07 | -1.63 | 126.71 | 128.38999 | 125.29 | 38151 |
| 1733182200 | 127.36 | 2.16 | 1.73 | 125.89 | 127.89 | 125.525 | 61104 |
| 1732917840 | 125.2 | 0.73 | 0.59 | 125.79 | 126.9 | 123.11 | 29014 |
| 1732750200 | 124.47 | -1.74 | -1.38 | 127.39 | 128.68 | 124.47 | 37284 |
| 1732663800 | 126.21 | -0.87 | -0.68 | 127.08 | 127.22 | 125.66 | 22283 |
| 1732577400 | 127.08 | 0.6 | 0.47 | 128.36 | 129.94999 | 127.08 | 57295 |
| 1732318200 | 126.48 | 0.63 | 0.50 | 127.75 | 128 | 125.84 | 39121 |
| 1732231800 | 125.85 | 2.51 | 2.04 | 124.62 | 126.48 | 124.03 | 34194 |
| 1732145400 | 123.34 | -1.24 | -1.00 | 125 | 125.24 | 122.78 | 26924 |
| 1732059000 | 124.58 | 0.62 | 0.50 | 122.89 | 125.19 | 122.04 | 34480 |
| 1731972600 | 123.96 | -1.9 | -1.51 | 125.97 | 127.28 | 123.77 | 42553 |
| 1731713400 | 125.86 | -1.3 | -1.02 | 128.72999 | 128.72999 | 124.605 | 64006 |
| 1731627000 | 127.16 | -2.68 | -2.06 | 132 | 132 | 126.69 | 54406 |
| 1731540600 | 129.84 | -0.78 | -0.60 | 131.04 | 134.47 | 129.84 | 35421 |
| 1731454200 | 130.62 | -5.13 | -3.78 | 134.49 | 135.72 | 129.115 | 60162 |
| 1731367800 | 135.75 | 1.32 | 0.98 | 135.04 | 136.86 | 133.965 | 41992 |
| 1731108600 | 134.43 | 4.51 | 3.47 | 132.11 | 135.34 | 131.0899 | 53958 |
| 1731022200 | 129.91999 | -0.42 | -0.32 | 129.87 | 129.94 | 126.825 | 41360 |
| 1730935800 | 130.34 | 9.41 | 7.78 | 129 | 136.02 | 129 | 100457 |
| 1730849400 | 120.93 | 4.13 | 3.54 | 116.41 | 120.97 | 116.41 | 23280 |
| 1730763000 | 116.8 | -2.7 | -2.26 | 118.15 | 119.62 | 116.53 | 26383 |
| 1730500200 | 119.5 | 3.47 | 2.99 | 114.15 | 126.26 | 114.15 | 44695 |
| 1730413800 | 116.03 | -2.75 | -2.32 | 118.98 | 120.32 | 115.9 | 38834 |
| 1730327400 | 118.78 | -3.06 | -2.51 | 120.7 | 122.15 | 118.5 | 38152 |
| 1730241000 | 121.84 | 1.62 | 1.35 | 119.39 | 122.13 | 117.69 | 30558 |
| 1730154600 | 120.22 | 1.53 | 1.29 | 119.81 | 120.81 | 119.665 | 32763 |
| 1729895400 | 118.69 | -0.63 | -0.53 | 119.79 | 120.19 | 118.54 | 18993 |
| 1729809000 | 119.32 | 0.41 | 0.34 | 119.28 | 119.64 | 117.78 | 43246 |
| 1729722600 | 118.91 | -0.53 | -0.44 | 119.03 | 119.69 | 117.385 | 22396 |
| 1729636200 | 119.44 | -0.21 | -0.18 | 119.03 | 119.8 | 118.65 | 31197 |
| 1729549800 | 119.65 | -2.59 | -2.12 | 123.54 | 123.54 | 119.2101 | 27296 |
| 1729290600 | 122.24 | -1.84 | -1.48 | 124.32 | 124.925 | 122.24 | 29949 |
| 1729204200 | 124.08 | -0.8 | -0.64 | 124.91 | 124.91 | 122.875 | 27613 |
| 1729117800 | 124.88 | 3.78 | 3.12 | 122.9 | 125.65 | 122.19 | 40876 |
| 1729031400 | 121.1 | -0.02 | -0.02 | 120.88 | 124.72 | 120.88 | 80548 |
| 1728945000 | 121.12 | 0.72 | 0.60 | 118.64 | 121.32 | 118.44 | 23364 |
| 1728685800 | 120.4 | 2.68 | 2.28 | 118.25 | 120.68 | 118.0347 | 32340 |
| 1728599400 | 117.72 | -4.36 | -3.57 | 120.36 | 120.475 | 117.55 | 41150 |
| 1728513000 | 122.08 | 1.52 | 1.26 | 120.56 | 122.34 | 120.415 | 41739 |
| 1728426600 | 120.56 | 0.2 | 0.17 | 120.76 | 121.4181 | 119.99 | 30758 |
| 1728340200 | 120.36 | -2.66 | -2.16 | 122.17 | 122.17 | 120.02 | 61631 |
| 1728081000 | 123.02 | 1.38 | 1.13 | 123.22 | 124.1 | 122.23 | 37190 |
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
