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 | -0.69 | -0.342109177451 | 201.69 | 201.72 | 197.3443 | 1011752 | 199.24554691 | SP |
| 4 | 2.6 | 1.31048387097 | 198.4 | 203.8 | 194.095 | 823254 | 199.15647509 | SP |
| 12 | 6.7 | 3.44827586207 | 194.3 | 203.8 | 189.32 | 691157 | 197.77135214 | SP |
| 26 | 17.6 | 9.59651035987 | 183.4 | 203.8 | 178.225 | 711131 | 190.97483087 | SP |
| 52 | 38.3 | 23.5402581438 | 162.7 | 203.8 | 162.5212 | 896475 | 180.23722209 | SP |
| 156 | 33.61 | 20.0788577573 | 167.39 | 203.8 | 132.64 | 1286982 | 160.9409934 | SP |
| 260 | 79.54 | 65.486579944 | 121.46 | 203.8 | 87.7113 | 1356625 | 148.65474656 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 201 | 2.26 | 1.14 | 199.5 | 201.47 | 198.77 | 764866 |
| 1732145400 | 198.74 | 0.1 | 0.05 | 198.88 | 198.94 | 197.3443 | 740247 |
| 1732059000 | 198.64 | -0.83 | -0.42 | 198.36 | 199.1999 | 197.5 | 859119 |
| 1731972600 | 199.47 | 0.78 | 0.39 | 198.86 | 199.82 | 198.5058 | 782467 |
| 1731713400 | 198.69 | -1.53 | -0.76 | 199.51 | 199.835 | 198.43 | 1235099 |
| 1731627000 | 200.22 | -1.39 | -0.69 | 201.69 | 201.72 | 200.08 | 1441829 |
| 1731540600 | 201.61 | 0.02 | 0.01 | 201.57 | 202.1598 | 201 | 721162 |
| 1731454200 | 201.59 | -1.19 | -0.59 | 202.82 | 203.03 | 201.25 | 1064568 |
| 1731367800 | 202.78 | -0.29 | -0.14 | 203.22 | 203.8 | 202.6001 | 859649 |
| 1731108600 | 203.07 | 1.32 | 0.65 | 202.3 | 203.72 | 202.07 | 913073 |
| 1731022200 | 201.75 | 0.39 | 0.19 | 201.99 | 202.12 | 201.3527 | 1012715 |
| 1730935800 | 201.36 | 4.84 | 2.46 | 201 | 201.67 | 200.03 | 1263888 |
| 1730849400 | 196.52 | 1.79 | 0.92 | 194.71 | 196.52 | 194.625 | 684598 |
| 1730763000 | 194.73 | -0.29 | -0.15 | 195.13 | 195.56 | 194.095 | 557210 |
| 1730500200 | 195.02 | 0.83 | 0.43 | 195.15 | 196.26 | 194.86 | 729829 |
| 1730413800 | 194.19 | -2.8 | -1.42 | 196.19 | 196.19 | 194.19 | 993329 |
| 1730327400 | 196.99 | -0.36 | -0.18 | 197.12 | 197.97 | 196.9 | 517990 |
| 1730241000 | 197.35 | -0.35 | -0.18 | 197.16 | 197.96 | 196.67 | 523878 |
| 1730154600 | 197.7 | 0.81 | 0.41 | 197.51 | 198.099 | 197.51 | 478003 |
| 1729895400 | 196.89 | -1.03 | -0.52 | 198.58 | 198.8366 | 196.7301 | 561800 |
| 1729809000 | 197.92 | -0.57 | -0.29 | 198.4 | 198.47 | 197.3213 | 524623 |
| 1729722600 | 198.49 | -1.15 | -0.58 | 198.99 | 199.585 | 197.57 | 713362 |
| 1729636200 | 199.64 | -0.35 | -0.18 | 199 | 199.95 | 198.6422 | 546815 |
| 1729549800 | 199.99 | -1.53 | -0.76 | 201.26 | 201.38 | 199.6139 | 1121271 |
| 1729290600 | 201.52 | 0.42 | 0.21 | 201.35 | 201.67 | 200.76 | 507358 |
| 1729204200 | 201.1 | 0.01 | 0.00 | 201.67 | 201.84 | 200.89 | 532336 |
| 1729117800 | 201.09 | 0.97 | 0.48 | 200.34 | 201.28 | 199.9243 | 571405 |
| 1729031400 | 200.12 | -1.2 | -0.60 | 201 | 201.85 | 200 | 805215 |
| 1728945000 | 201.32 | 1.57 | 0.79 | 200 | 201.52 | 199.73 | 616721 |
| 1728685800 | 199.75 | 1.6 | 0.81 | 198.51 | 199.87 | 198.51 | 512513 |
| 1728599400 | 198.15 | -0.78 | -0.39 | 198.62 | 198.65 | 197.61 | 533204 |
| 1728513000 | 198.93 | 2.11 | 1.07 | 196.82 | 199.11 | 196.56 | 662217 |
| 1728426600 | 196.82 | 1.34 | 0.69 | 196.01 | 197 | 195.7085 | 531440 |
| 1728340200 | 195.48 | -1.74 | -0.88 | 196.65 | 196.9076 | 195.08 | 595966 |
| 1728081000 | 197.22 | 1.14 | 0.58 | 197.18 | 197.35 | 196 | 492148 |
| 1727994600 | 196.08 | -0.87 | -0.44 | 196.32 | 196.71 | 195.5101 | 542249 |
| 1727908200 | 196.95 | 0.01 | 0.01 | 196.9 | 197.3557 | 195.9885 | 539917 |
| 1727821800 | 196.94 | -1.12 | -0.57 | 197.86 | 197.92 | 196.15 | 977925 |
| 1727735400 | 198.06 | 0.78 | 0.40 | 197.3 | 198.22 | 196.354 | 771136 |
| 1727476200 | 197.28 | -0.84 | -0.42 | 197.74 | 198.4101 | 197.15 | 576209 |
| 1727389800 | 198.12 | 1.05 | 0.53 | 198.06 | 198.2771 | 197.55 | 468614 |
| 1727303400 | 197.07 | -0.94 | -0.47 | 198.03 | 198.33 | 196.66 | 502487 |
| 1727217000 | 198.01 | -0.24 | -0.12 | 198.28 | 198.36 | 197.5 | 617735 |
| 1727130600 | 198.25 | 0.68 | 0.34 | 197.84 | 198.32 | 197.45 | 517261 |
| 1726871400 | 197.57 | -0.27 | -0.14 | 197.29 | 197.8899 | 196.8906 | 500234 |
| 1726785000 | 197.84 | 2.04 | 1.04 | 198.27 | 198.44 | 197.2023 | 601009 |
| 1726698600 | 195.8 | -0.62 | -0.32 | 196.59 | 198.09 | 195.65 | 641787 |
| 1726612200 | 196.42 | -0.4 | -0.20 | 197.14 | 197.4 | 195.8 | 530167 |
| 1726525800 | 196.82 | 1.01 | 0.52 | 196.06 | 196.97 | 195.8501 | 558821 |
| 1726266600 | 195.81 | 1.25 | 0.64 | 195.36 | 196.27 | 195.12 | 508374 |
| 1726180200 | 194.56 | 1.26 | 0.65 | 193.12 | 194.64 | 192.54 | 487486 |
| 1726093800 | 193.3 | 0.34 | 0.18 | 192.6 | 193.5384 | 189.32 | 759074 |
| 1726007400 | 192.96 | 0.43 | 0.22 | 192.98 | 193.1298 | 191.52 | 551366 |
| 1725921000 | 192.53 | 2.11 | 1.11 | 191.32 | 193.04 | 190.97 | 808656 |
| 1725661800 | 190.42 | -2.09 | -1.09 | 192.42 | 193.03 | 190.1901 | 783817 |
| 1725575400 | 192.51 | -1.3 | -0.67 | 193.73 | 193.73 | 191.66 | 963105 |
| 1725489000 | 193.81 | 0.21 | 0.11 | 193.3 | 194.335 | 193.17 | 602610 |
| 1725402600 | 193.6 | -2.49 | -1.27 | 195.38 | 195.66 | 192.91 | 752680 |
| 1725057000 | 196.09 | 1.63 | 0.84 | 194.89 | 196.24 | 193.95 | 506457 |
| 1724970600 | 194.46 | 0.93 | 0.48 | 194.3 | 195.674 | 193.686 | 502019 |
| 1724884200 | 193.53 | -0.65 | -0.33 | 193.96 | 194.62 | 192.6107 | 502164 |
| 1724797800 | 194.18 | 0.51 | 0.26 | 193.53 | 194.249 | 193.26 | 1038728 |
| 1724711400 | 193.67 | 0.1 | 0.05 | 193.78 | 194.3699 | 193.315 | 594434 |
| 1724452200 | 193.57 | 1.58 | 0.82 | 192.8 | 193.7285 | 192.12 | 517430 |
| 1724365800 | 191.99 | -0.64 | -0.33 | 193.11 | 193.3796 | 191.45 | 452401 |
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
