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 | -0.8401 | -0.321840401486 | 261.03 | 262.52 | 258.5615 | 639765 | 259.75219052 | SP |
| 4 | 9.8299 | 3.92630611919 | 250.36 | 263.3499 | 244.52 | 877485 | 254.00348022 | SP |
| 12 | 37.8999 | 17.0497548248 | 222.29 | 263.3499 | 218.835 | 649800 | 243.66873741 | SP |
| 26 | 40.6799 | 18.5321397658 | 219.51 | 263.3499 | 209.81 | 629775 | 233.52994613 | SP |
| 52 | 61.5899 | 31.0120342397 | 198.6 | 263.3499 | 197.76 | 697403 | 223.25188527 | SP |
| 156 | 41.0999 | 18.7593682961 | 219.09 | 263.3499 | 168.65 | 722258 | 203.25440393 | SP |
| 260 | 98.6899 | 61.1082972136 | 161.5 | 263.3499 | 95.51 | 766981 | 188.91403144 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268600 | 259.33999 | -0.59 | -0.23 | 260.3 | 260.3 | 258.5615 | 829835 |
| 1733182200 | 259.93 | -0.58 | -0.22 | 260.83999 | 260.9445 | 258.88 | 813653 |
| 1732917840 | 260.51 | 0.79 | 0.30 | 261.06 | 262.22 | 260.38 | 285346 |
| 1732750200 | 259.72 | -0.19 | -0.07 | 261.02999 | 262.52 | 259.02 | 588372 |
| 1732663800 | 259.91 | -1.67 | -0.64 | 260.61 | 260.86 | 258.89999 | 1408280 |
| 1732577400 | 261.58 | 3.85 | 1.49 | 260.24 | 263.3499 | 260.24 | 780285 |
| 1732318200 | 257.73 | 3.95 | 1.56 | 254.49 | 258.04 | 254.49 | 1123119 |
| 1732231800 | 253.78 | 4 | 1.60 | 251.19 | 254.64 | 250.4 | 661125 |
| 1732145400 | 249.78 | 1.28 | 0.52 | 248.7 | 249.81 | 247.07 | 638529 |
| 1732059000 | 248.5 | 1.17 | 0.47 | 245.21 | 248.6496 | 244.8 | 817822 |
| 1731972600 | 247.33 | 1.02 | 0.41 | 246.85 | 248.4399 | 246.24 | 756874 |
| 1731713400 | 246.31 | -2.82 | -1.13 | 248.93 | 248.99 | 245.765 | 803665 |
| 1731627000 | 249.13 | -2.87 | -1.14 | 252.72 | 253.1 | 248.6673 | 1351099 |
| 1731540600 | 252 | -1.2 | -0.47 | 254.24 | 255.4099 | 251.765 | 1274970 |
| 1731454200 | 253.2 | -3.05 | -1.19 | 254.87 | 256.1699 | 252.31 | 800411 |
| 1731367800 | 256.25 | 3.11 | 1.23 | 255.56 | 257.26 | 255.25 | 803940 |
| 1731108600 | 253.14 | 1.9 | 0.76 | 251.64 | 253.5699 | 251.03 | 1022157 |
| 1731022200 | 251.24 | 0.48 | 0.19 | 251.62 | 252.78 | 250.56 | 769949 |
| 1730935800 | 250.76 | 9.92 | 4.12 | 249.78 | 251 | 247.05 | 878586 |
| 1730849400 | 240.84 | 3.97 | 1.68 | 236.42 | 240.84 | 236.42 | 424759 |
| 1730763000 | 236.87 | 0.63 | 0.27 | 236.01 | 238.7599 | 235.75 | 461490 |
| 1730500200 | 236.24 | 0.6 | 0.25 | 237.15 | 238.34 | 235.74 | 446276 |
| 1730413800 | 235.64 | -3.42 | -1.43 | 238.6 | 239.2699 | 235.55 | 512360 |
| 1730327400 | 239.06 | 0.09 | 0.04 | 238.43 | 241.62 | 238.43 | 358749 |
| 1730241000 | 238.97 | -0.17 | -0.07 | 238 | 239.14 | 236.88 | 466275 |
| 1730154600 | 239.14 | 2.67 | 1.13 | 237.83 | 239.7299 | 237.83 | 371355 |
| 1729895400 | 236.47 | -0.98 | -0.41 | 238.84 | 239.13 | 235.9501 | 381552 |
| 1729809000 | 237.45 | 0.73 | 0.31 | 237.59 | 238.08 | 236.13 | 337392 |
| 1729722600 | 236.72 | -1.47 | -0.62 | 237.53 | 238.1899 | 234.99 | 514072 |
| 1729636200 | 238.19 | -1.25 | -0.52 | 238.69 | 238.69 | 237.35 | 357907 |
| 1729549800 | 239.44 | -2.94 | -1.21 | 242.08 | 242.45 | 238.94 | 484936 |
| 1729290600 | 242.38 | 0.28 | 0.12 | 242.71 | 242.9 | 241.8336 | 644366 |
| 1729204200 | 242.1 | -0.3 | -0.12 | 242.93 | 242.9336 | 241.19 | 362039 |
| 1729117800 | 242.4 | 2.3 | 0.96 | 241.55 | 242.93 | 240.9601 | 407767 |
| 1729031400 | 240.1 | -0.5 | -0.21 | 240.02 | 242.57 | 239.96 | 510991 |
| 1728945000 | 240.6 | 1.59 | 0.67 | 239.33 | 240.66 | 238.14 | 370809 |
| 1728685800 | 239.01 | 3.91 | 1.66 | 235.35 | 239.086 | 235.35 | 353918 |
| 1728599400 | 235.1 | -1.17 | -0.50 | 234.77 | 235.41 | 233.52 | 718294 |
| 1728513000 | 236.27 | 1.14 | 0.48 | 234.9 | 237.0988 | 234.47 | 420629 |
| 1728426600 | 235.13 | 0.4 | 0.17 | 234.92 | 235.785 | 233.915 | 302663 |
| 1728340200 | 234.73 | -1.9 | -0.80 | 235.92 | 235.92 | 233.27 | 620810 |
| 1728081000 | 236.63 | 2.87 | 1.23 | 236.38 | 236.99 | 234.47 | 388283 |
| 1727994600 | 233.76 | -1.04 | -0.44 | 233.89 | 234.3976 | 232.35 | 560136 |
| 1727908200 | 234.8 | 0.01 | 0.00 | 234.13 | 235.71 | 233.4 | 371031 |
| 1727821800 | 234.79 | -2.42 | -1.02 | 237.07 | 237.13 | 233.32 | 622738 |
| 1727735400 | 237.21 | 0.13 | 0.05 | 236.36 | 237.59 | 235.16 | 504129 |
| 1727476200 | 237.08 | 0.35 | 0.15 | 237.71 | 238.955 | 236.14 | 447140 |
| 1727389800 | 236.73 | 1.69 | 0.72 | 237.29 | 238.41 | 235.84 | 1392813 |
| 1727303400 | 235.04 | -2.36 | -0.99 | 237.5 | 237.595 | 234.6001 | 503726 |
| 1727217000 | 237.4 | 0.59 | 0.25 | 237.72 | 238.19 | 236.42 | 588883 |
| 1727130600 | 236.81 | 0.63 | 0.27 | 236.91 | 237.97 | 235.83 | 497317 |
| 1726871400 | 236.18 | -1.54 | -0.65 | 236.84 | 236.89 | 235.23 | 522732 |
| 1726785000 | 237.72 | 3.94 | 1.69 | 238.1 | 238.26 | 235.855 | 760472 |
| 1726698600 | 233.78 | 0.13 | 0.06 | 233.7 | 238.1367 | 232.8391 | 496754 |
| 1726612200 | 233.65 | 1.37 | 0.59 | 233.63 | 235.2756 | 232.735 | 494322 |
| 1726525800 | 232.28 | 1.56 | 0.68 | 231.1 | 232.46 | 230.64 | 612580 |
| 1726266600 | 230.72 | 4.33 | 1.91 | 227.96 | 230.99 | 227.96 | 555169 |
| 1726180200 | 226.39 | 2.35 | 1.05 | 225.08 | 226.9898 | 223.36 | 1698028 |
| 1726093800 | 224.04 | 1.2 | 0.54 | 222.29 | 224.22 | 218.835 | 489840 |
| 1726007400 | 222.84 | -0.45 | -0.20 | 223.85 | 223.85 | 220.71533 | 659033 |
| 1725921000 | 223.29 | 1.06 | 0.48 | 223.3 | 224.89 | 222.58 | 412334 |
| 1725661800 | 222.23 | -3.45 | -1.53 | 227.245 | 227.2611 | 221.77 | 709420 |
| 1725575400 | 225.68 | -1.2 | -0.53 | 226.67 | 227.7189 | 224.89 | 569181 |
| 1725489000 | 226.88 | -0.52 | -0.23 | 226.68 | 228.8171 | 226.19 | 541609 |
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
