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 | 2.58 | 1.6637647514 | 155.07 | 160.62 | 152.94 | 149754 | 156.21716904 | SP |
| 4 | -0.27 | -0.170972644377 | 157.92 | 160.9695 | 152.94 | 155647 | 156.49469051 | SP |
| 12 | 10.11 | 6.85237901586 | 147.54 | 163.98 | 146.97 | 122627 | 156.03876588 | SP |
| 26 | 20.04 | 14.5628951384 | 137.61 | 163.98 | 127.35 | 108169 | 147.63411929 | SP |
| 52 | 36.31 | 29.9241799901 | 121.34 | 163.98 | 121.07 | 142826 | 136.98737458 | SP |
| 156 | 30.88 | 24.359075491 | 126.77 | 163.98 | 78.25 | 225596 | 108.05844722 | SP |
| 260 | 58.65 | 59.2424242424 | 99 | 163.98 | 66.51 | 220834 | 109.57415534 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 157.65 | 1.58 | 1.01 | 158.49 | 158.49 | 156.63 | 163411 |
| 1737070200 | 156.07 | -1.14 | -0.73 | 156.84 | 157.29 | 156.06 | 140636 |
| 1736983800 | 157.21 | 3.51 | 2.28 | 156.62 | 157.88999 | 156.15 | 150724 |
| 1736897400 | 153.69999 | -0.9 | -0.58 | 155.07 | 155.11 | 152.94 | 144244 |
| 1736811000 | 154.6 | -0.54 | -0.35 | 153.79 | 154.88 | 153.12 | 325823 |
| 1736551800 | 155.13999 | -2.12 | -1.35 | 156.52 | 157.22 | 154 | 252621 |
| 1736379000 | 157.26 | -0.84 | -0.53 | 157.26 | 157.895 | 156.26 | 209210 |
| 1736292600 | 158.1 | -2.13 | -1.33 | 160.51 | 160.9695 | 157.53 | 144595 |
| 1736206200 | 160.22999 | 2.72 | 1.73 | 158.68 | 160.35 | 158.58 | 143919 |
| 1735947000 | 157.51 | 1.47 | 0.94 | 157.16 | 157.97999 | 156.35 | 118693 |
| 1735860600 | 156.04 | 1.08 | 0.70 | 155.9 | 157.3598 | 154.81 | 185714 |
| 1735687800 | 154.96 | -0.91 | -0.58 | 155.93 | 156.34 | 154.675 | 155523 |
| 1735601400 | 155.87 | -1.42 | -0.90 | 155.51 | 156.65 | 154.5 | 115017 |
| 1735342200 | 157.29 | -1.79 | -1.13 | 158.13999 | 158.35 | 155.82 | 92388 |
| 1735255800 | 159.08 | -0.2 | -0.13 | 158.46 | 159.28 | 158.12 | 73901 |
| 1735077840 | 159.28 | 1.53 | 0.97 | 157.91999 | 159.28 | 157.425 | 73928 |
| 1734996600 | 157.75 | 1.45 | 0.93 | 156.96 | 157.77 | 155.6001 | 111925 |
| 1734737400 | 156.3 | 0.58 | 0.37 | 154.5 | 158.26 | 154.29 | 197611 |
| 1734651000 | 155.72 | -0.45 | -0.29 | 158.13999 | 158.44999 | 155.72 | 164024 |
| 1734564600 | 156.16999 | -5.08 | -3.15 | 161 | 161.74 | 155.97999 | 178892 |
| 1734478200 | 161.25 | -1.08 | -0.67 | 162.19 | 163.07 | 161.235 | 111046 |
| 1734391800 | 162.33 | 0.99 | 0.61 | 162.58 | 163.29 | 162.095 | 119577 |
| 1734132600 | 161.34 | -1.78 | -1.09 | 162.4 | 162.79 | 161.09 | 99057 |
| 1734046200 | 163.12 | -0.45 | -0.28 | 163.55 | 163.97999 | 162.91999 | 89810 |
| 1733959800 | 163.57 | 3 | 1.87 | 160.97999 | 163.8691 | 160.97999 | 251026 |
| 1733873400 | 160.57 | 2.09 | 1.32 | 160.1 | 161 | 159.8003 | 109539 |
| 1733787000 | 158.47999 | -2.68 | -1.66 | 161 | 161.21019 | 158.11009 | 125595 |
| 1733527800 | 161.16 | 2.04 | 1.28 | 159.11 | 161.18 | 159.11 | 96286 |
| 1733441400 | 159.12 | -0.42 | -0.26 | 160.07 | 160.35 | 159 | 56838 |
| 1733355000 | 159.54 | 0.44 | 0.28 | 159.03 | 159.83 | 159 | 91556 |
| 1733268600 | 159.1 | 1.78 | 1.13 | 157.66 | 159.1 | 157.4 | 135544 |
| 1733182200 | 157.32 | 1.79 | 1.15 | 155.53 | 157.56 | 155.53 | 138761 |
| 1732917840 | 155.53 | 0.59 | 0.38 | 154.63999 | 155.76 | 154.63999 | 56984 |
| 1732750200 | 154.94 | 0.36 | 0.23 | 154.85 | 155.05 | 154.16 | 103771 |
| 1732663800 | 154.58 | 0.6 | 0.39 | 153.91999 | 155.08 | 153.91999 | 76487 |
| 1732577400 | 153.97999 | 0.95 | 0.62 | 153.77 | 155.035 | 153.16999 | 86766 |
| 1732318200 | 153.03 | -0.09 | -0.06 | 152.44999 | 153.4 | 152.385 | 78216 |
| 1732231800 | 153.12 | -0.8 | -0.52 | 153.84 | 153.84 | 150.81 | 72336 |
| 1732145400 | 153.91999 | 0.95 | 0.62 | 153.33 | 153.91999 | 151.97999 | 70196 |
| 1732059000 | 152.97 | 0.96 | 0.63 | 150.99 | 153.2961 | 150.93 | 61974 |
| 1731972600 | 152.01 | 1.17 | 0.78 | 151.13999 | 152.3501 | 151 | 73126 |
| 1731713400 | 150.84 | -3.08 | -2.00 | 153.13 | 153.33 | 150.44 | 75319 |
| 1731627000 | 153.91999 | -0.77 | -0.50 | 154.86 | 155.01 | 153.5 | 61648 |
| 1731540600 | 154.69 | -0.78 | -0.50 | 155.27 | 155.465 | 154.3253 | 85498 |
| 1731454200 | 155.47 | 0.28 | 0.18 | 155.32 | 156.18 | 154.4401 | 105880 |
| 1731367800 | 155.19 | 1.04 | 0.67 | 154.38999 | 155.455 | 154.32 | 86298 |
| 1731108600 | 154.15 | -1.14 | -0.73 | 154.58 | 154.58 | 153.685 | 81360 |
| 1731022200 | 155.29 | 2.12 | 1.38 | 153.85 | 155.63999 | 153.72 | 84588 |
| 1730935800 | 153.16999 | 3.77 | 2.52 | 151.36 | 153.37 | 151.36 | 181610 |
| 1730849400 | 149.4 | 1.7 | 1.15 | 148.28 | 149.62 | 148.28 | 61749 |
| 1730763000 | 147.69999 | -0.93 | -0.63 | 148.54 | 148.76 | 147.29 | 74857 |
| 1730500200 | 148.63 | 0.31 | 0.21 | 148.8 | 149.6912 | 148.565 | 121079 |
| 1730413800 | 148.32 | -1.73 | -1.15 | 149.97 | 150.69999 | 148.25 | 111622 |
| 1730327400 | 150.05 | 1.18 | 0.79 | 151.37 | 151.96 | 149.94999 | 270969 |
| 1730241000 | 148.87 | 1.52 | 1.03 | 147.54 | 149.115 | 146.97 | 94729 |
| 1730154600 | 147.35 | 1.06 | 0.72 | 147.78 | 147.78 | 146.81 | 97237 |
| 1729895400 | 146.29 | 0.81 | 0.56 | 146.37 | 147.53 | 146 | 132403 |
| 1729809000 | 145.47999 | 0.24 | 0.17 | 145.4 | 145.59 | 144.62 | 49647 |
| 1729722600 | 145.24 | -1.19 | -0.81 | 146.22999 | 146.8554 | 144.63 | 59377 |
| 1729636200 | 146.43 | -0.06 | -0.04 | 145.3 | 146.73929 | 145.3 | 47464 |
| 1729549800 | 146.49 | -0.7 | -0.48 | 147.07 | 147.13 | 145.62 | 43207 |
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
