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 | -17.73 | -12.0669706663 | 146.93 | 149.79 | 125.1493 | 4813846 | 141.54245546 | SP |
| 4 | -25.48 | -16.4727178691 | 154.68 | 158.5878 | 125.1493 | 5035013 | 144.50626593 | SP |
| 12 | -38.53 | -22.9714421988 | 167.73 | 189.07 | 125.1493 | 3844493 | 160.21015075 | SP |
| 26 | -28.99 | -18.3260635944 | 158.19 | 190.34 | 125.1493 | 3440939 | 166.896886 | SP |
| 52 | -0.54 | -0.416217049484 | 129.74 | 190.34 | 111.54 | 3961686 | 150.28775221 | SP |
| 156 | 8.37 | 6.9270876438 | 120.83 | 190.34 | 48.97 | 8644009 | 89.82038966 | SP |
| 260 | 105.3651 | 442.062270033 | 23.8349 | 190.34 | 22.27 | 8896205 | 83.41740353 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 144.35 | 2.64 | 1.86 | 137.13999 | 146.5197 | 136.97999 | 4553237 |
| 1743546600 | 141.71 | 1.32 | 0.94 | 139.04 | 143.1586 | 136.19 | 3795519 |
| 1743460200 | 140.38999 | 2.46 | 1.78 | 133.41999 | 141.47999 | 131.24 | 5266526 |
| 1743201000 | 137.93 | -8.87 | -6.04 | 145.44 | 146.034 | 137.36 | 7025027 |
| 1743114600 | 146.8 | -1.36 | -0.92 | 146.93 | 149.79 | 145.15 | 3428920 |
| 1743028200 | 148.16 | -5.36 | -3.49 | 153.34 | 154.18 | 146.93 | 3521428 |
| 1742941800 | 153.52 | 0.6 | 0.39 | 153.44999 | 154.34 | 152.16999 | 2456312 |
| 1742855400 | 152.91999 | 7.6 | 5.23 | 150.47999 | 153.81 | 150 | 3365704 |
| 1742596200 | 145.32 | -0.08 | -0.06 | 141.59 | 145.91999 | 140.63999 | 3944968 |
| 1742509800 | 145.4 | -1.02 | -0.70 | 143.55 | 149.168 | 143 | 4639029 |
| 1742423400 | 146.41999 | 4.33 | 3.05 | 143.27 | 149.46799 | 142.41999 | 4137368 |
| 1742337000 | 142.09 | -4.45 | -3.04 | 144.91 | 145.05 | 140.47 | 3968397 |
| 1742250600 | 146.54 | 3.14 | 2.19 | 143.44 | 148.76939 | 143.095 | 10111984 |
| 1741991400 | 143.4 | 8.06 | 5.96 | 138.58 | 144.24 | 138.1601 | 4202713 |
| 1741905000 | 135.34 | -5.52 | -3.92 | 140.59 | 141.0152 | 133.94139 | 6259483 |
| 1741818600 | 140.86 | 2.06 | 1.48 | 143.44 | 144.13 | 137.07499 | 5402714 |
| 1741732200 | 138.8 | -3.7 | -2.60 | 141.405 | 144.0461 | 135.81 | 5792947 |
| 1741645800 | 142.5 | -12.2 | -7.89 | 148.03 | 149.61 | 138.35 | 6840223 |
| 1741390200 | 154.69999 | 2.16 | 1.42 | 150.81 | 155.96 | 146.66 | 6462608 |
| 1741303800 | 152.54 | -7.96 | -4.96 | 154.68 | 158.58779 | 150.3 | 5525152 |
| 1741217400 | 160.5 | 4.29 | 2.75 | 155.85 | 162.51 | 152.96 | 4761446 |
| 1741131000 | 156.21 | -5.79 | -3.57 | 158.46 | 163.125 | 152.21 | 5736216 |
| 1741044600 | 162 | -8.87 | -5.19 | 172.59 | 173.6199 | 158.5738 | 3982180 |
| 1740785400 | 170.87 | 7.32 | 4.48 | 163.76 | 171.3675 | 161.12 | 6268489 |
| 1740699000 | 163.55 | -8.08 | -4.71 | 173.66 | 174.678 | 163.1 | 3826406 |
| 1740612600 | 171.63 | 0.13 | 0.08 | 172.96 | 176.115 | 169.43 | 3166273 |
| 1740526200 | 171.5 | -2.69 | -1.54 | 174.11 | 174.71 | 167.44319 | 3685357 |
| 1740439800 | 174.19 | -2.57 | -1.45 | 178.39 | 179.32 | 173.55 | 2499294 |
| 1740180600 | 176.76 | -9.56 | -5.13 | 186.02 | 186.05 | 176.25 | 3390114 |
| 1740094200 | 186.32 | -2.43 | -1.29 | 187.48 | 187.57 | 183.305 | 2311153 |
| 1740007800 | 188.75 | 1.34 | 0.72 | 186.18 | 189.07 | 185.71 | 1789978 |
| 1739921400 | 187.41 | 1.44 | 0.77 | 187.01 | 187.45 | 184.7 | 1490116 |
| 1739575800 | 185.97 | -0.17 | -0.09 | 186.17 | 187.14 | 185.4 | 1530355 |
| 1739489400 | 186.14 | 5.48 | 3.03 | 181.56 | 186.41 | 180.4 | 2294214 |
| 1739403000 | 180.66 | -1.66 | -0.91 | 176.79 | 181.65 | 176.25 | 2596032 |
| 1739316600 | 182.32 | 0.38 | 0.21 | 179.87 | 182.89 | 179.78 | 1792813 |
| 1739230200 | 181.94 | 3.45 | 1.93 | 181.29 | 182.62 | 180.12 | 4440657 |
| 1738971000 | 178.49 | -5.18 | -2.82 | 183.94 | 185.1001 | 177.79 | 2867369 |
| 1738884600 | 183.67 | 1.85 | 1.02 | 183.31 | 183.74 | 180.359 | 1987565 |
| 1738798200 | 181.82 | 2.29 | 1.28 | 178.7 | 181.9586 | 176.83 | 1987589 |
| 1738711800 | 179.53 | 3.38 | 1.92 | 176.21 | 180.14 | 175.72 | 2063968 |
| 1738625400 | 176.15 | -3.83 | -2.13 | 171.63 | 178.46 | 169.7 | 3562777 |
| 1738366200 | 179.98 | -3.05 | -1.67 | 185.2 | 187.38 | 179.26 | 3451599 |
| 1738279800 | 183.03 | 2.8 | 1.55 | 182.05 | 184.4151 | 179.1514 | 2665094 |
| 1738193400 | 180.23 | -2.29 | -1.25 | 181.8 | 182.23 | 177.82 | 2488209 |
| 1738107000 | 182.52 | 4.32 | 2.42 | 179.17 | 183.39 | 176.25 | 2509866 |
| 1738020600 | 178.2 | -7.79 | -4.19 | 173.94 | 178.42 | 173.7657 | 3578350 |
| 1737761400 | 185.99 | 1.2 | 0.65 | 187.83 | 188.7199 | 184.99 | 2281113 |
| 1737675000 | 184.79 | 0 | 0.00 | 184.79 | 184.79 | 184.79 | 0 |
| 1737588600 | 184.79 | 2.95 | 1.62 | 184.51 | 186.21 | 184.11 | 1888737 |
| 1737502200 | 181.84 | 4.73 | 2.67 | 179.93 | 181.94 | 178.15 | 4581361 |
| 1737156600 | 177.11 | 4.81 | 2.79 | 176.63 | 178.7299 | 175.42 | 2946042 |
| 1737070200 | 172.3 | -0.85 | -0.49 | 174.37 | 174.6177 | 171.61 | 2306718 |
| 1736983800 | 173.15 | 8.93 | 5.44 | 171.25 | 174.2299 | 170.25 | 2935681 |
| 1736897400 | 164.22 | 0.43 | 0.26 | 166.19999 | 166.7356 | 161.13999 | 3493997 |
| 1736811000 | 163.79 | 0.7 | 0.43 | 158.97999 | 164 | 158.63999 | 3562374 |
| 1736551800 | 163.09 | -7.88 | -4.61 | 167.72999 | 167.72999 | 161.38 | 7871840 |
| 1736379000 | 170.97 | 0.44 | 0.26 | 170.39 | 172 | 167.35499 | 4210376 |
| 1736292600 | 170.53 | -5.94 | -3.37 | 178.21 | 178.5486 | 168.78 | 4146783 |
| 1736206200 | 176.47 | 3.1 | 1.79 | 177.24 | 180.29 | 174.91 | 3490670 |
| 1735947000 | 173.37 | 6.06 | 3.62 | 169.73 | 174.05 | 168.76 | 7259100 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
