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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 167.043 | 2.2 | 1.33 | 166.791 | 167.767 | 166.791 | 4845 |
| 1738258200 | 164.846 | -0.88 | -0.53 | 165.847 | 166.169 | 164.821 | 11353 |
| 1738171800 | 165.727 | 0.51 | 0.31 | 166.334 | 166.655 | 165.60499 | 3542 |
| 1738085400 | 165.214 | 2.7 | 1.66 | 164.531 | 165.55 | 163.928 | 3264 |
| 1737999000 | 162.51 | -3.28 | -1.98 | 163.62899 | 163.62899 | 161 | 14438 |
| 1737739800 | 165.78899 | -1.24 | -0.74 | 166.558 | 166.63399 | 165.78899 | 21508 |
| 1737653400 | 167.026 | 0.21 | 0.12 | 166.72999 | 167.314 | 166.23599 | 1981 |
| 1737567000 | 166.821 | 1.62 | 0.98 | 166.035 | 166.821 | 165.447 | 12554 |
| 1737480600 | 165.203 | -0.36 | -0.22 | 165.592 | 166.46799 | 165.036 | 2541 |
| 1737394200 | 165.566 | -1.32 | -0.79 | 166.485 | 166.574 | 165.179 | 4231 |
| 1737135000 | 166.887 | 1.72 | 1.04 | 165.333 | 166.984 | 165.317 | 3860 |
| 1737048600 | 165.167 | -0.01 | -0.01 | 166.48599 | 166.48599 | 165.167 | 5956 |
| 1736962200 | 165.177 | 2.86 | 1.76 | 162.36099 | 165.19999 | 162.36099 | 2207 |
| 1736875800 | 162.318 | -0.24 | -0.14 | 163.891 | 164.233 | 162.318 | 9272 |
| 1736789400 | 162.553 | -0.22 | -0.14 | 162.805 | 162.979 | 161.87299 | 4381 |
| 1736530200 | 162.776 | -2 | -1.21 | 164.583 | 164.774 | 162.643 | 34467 |
| 1736443800 | 164.772 | 0.18 | 0.11 | 164.356 | 164.78 | 164.19999 | 5196 |
| 1736357400 | 164.595 | 0.1 | 0.06 | 164.47999 | 165.032 | 164.01 | 1955 |
| 1736271000 | 164.49799 | -1.71 | -1.03 | 164.5 | 165.554 | 164.359 | 11218 |
| 1736184600 | 166.21 | 1.29 | 0.78 | 165.4 | 166.338 | 164.8 | 24453 |
| 1735925400 | 164.925 | 0 | 0.00 | 164.107 | 164.925 | 163.701 | 6228 |
| 1735839000 | 164.924 | 1.1 | 0.67 | 164 | 165.16 | 163.877 | 5977 |
| 1735666200 | 163.82 | 0.24 | 0.15 | 163.012 | 163.894 | 162.913 | 2267 |
| 1735579800 | 163.578 | -0.95 | -0.58 | 164.09299 | 164.40199 | 162.197 | 2867 |
| 1735320600 | 164.531 | -0.78 | -0.47 | 165.881 | 166.143 | 163.92599 | 15540 |
| 1735061400 | 165.31 | 1.58 | 0.97 | 165.258 | 165.59 | 165.11 | 1117 |
| 1734975000 | 163.729 | -0.29 | -0.18 | 164.439 | 164.49199 | 163.348 | 26655 |
| 1734715800 | 164.02 | 0.33 | 0.20 | 162.17599 | 164.02 | 160.327 | 25578 |
| 1734629400 | 163.69 | -2.53 | -1.52 | 162.975 | 163.798 | 162.485 | 6481 |
| 1734543000 | 166.222 | 1.1 | 0.67 | 165.50299 | 166.326 | 165.145 | 12474 |
| 1734456600 | 165.12 | -0.4 | -0.24 | 165.106 | 165.341 | 164.627 | 12320 |
| 1734370200 | 165.524 | -0.04 | -0.03 | 165.15 | 165.693 | 165.024 | 11882 |
| 1734111000 | 165.56899 | -1.09 | -0.66 | 166.602 | 166.648 | 165 | 5090 |
| 1734024600 | 166.663 | -0.27 | -0.16 | 166.371 | 167.22399 | 166.044 | 5617 |
| 1733938200 | 166.934 | 1 | 0.60 | 165.87299 | 166.934 | 165.69999 | 7507 |
| 1733851800 | 165.934 | 0.98 | 0.59 | 165.13399 | 166.304 | 165.13399 | 14883 |
| 1733765400 | 164.958 | -0.73 | -0.44 | 165.829 | 165.829 | 164.479 | 9880 |
| 1733506200 | 165.692 | -0.29 | -0.18 | 165.439 | 166.376 | 165.084 | 5593 |
| 1733419800 | 165.98599 | -0.2 | -0.12 | 166.252 | 166.739 | 165.66999 | 15469 |
| 1733333400 | 166.184 | 0.46 | 0.28 | 166.168 | 166.952 | 165.657 | 8078 |
| 1733247000 | 165.726 | -0.38 | -0.23 | 166.09299 | 166.09299 | 165.401 | 8313 |
| 1733160600 | 166.108 | 1.28 | 0.77 | 165.47999 | 166.422 | 164.953 | 7898 |
| 1732901400 | 164.83099 | 0.49 | 0.30 | 164.032 | 164.83099 | 163.945 | 4233 |
| 1732815000 | 164.33699 | 0.68 | 0.42 | 164.47999 | 164.47999 | 163.96799 | 3073 |
| 1732728600 | 163.653 | -1.53 | -0.93 | 165.036 | 165.036 | 163.334 | 3362 |
| 1732642200 | 165.186 | 0.45 | 0.27 | 164.722 | 165.199 | 164.118 | 5054 |
| 1732555800 | 164.73599 | -0.51 | -0.31 | 165.422 | 165.422 | 164.159 | 12974 |
| 1732296600 | 165.24799 | 1.95 | 1.19 | 163.56 | 165.405 | 163.56 | 12306 |
| 1732210200 | 163.299 | 2.16 | 1.34 | 161.71799 | 163.299 | 161.092 | 5603 |
| 1732123800 | 161.13999 | 0.13 | 0.08 | 161.797 | 162.153 | 160.588 | 14093 |
| 1732037400 | 161.006 | -0.14 | -0.08 | 160.897 | 161.139 | 159.141 | 8638 |
| 1731951000 | 161.142 | 0.54 | 0.34 | 160.63999 | 161.142 | 160.04499 | 5655 |
| 1731691800 | 160.601 | -2.28 | -1.40 | 161.522 | 161.642 | 160.403 | 14464 |
| 1731605400 | 162.885 | 0.08 | 0.05 | 163.227 | 164.149 | 162.574 | 5696 |
| 1731519000 | 162.8 | 0 | 0.00 | 162.8 | 162.8 | 162.8 | 0 |
| 1731432600 | 162.8 | 0.2 | 0.12 | 162.467 | 162.925 | 162.241 | 12569 |
| 1731346200 | 162.6 | 1.76 | 1.09 | 161.74799 | 162.84299 | 161.74799 | 2549 |
| 1731087000 | 160.841 | 1.83 | 1.15 | 159.829 | 160.841 | 159.01 | 20371 |
| 1731000600 | 159.01499 | 0.8 | 0.51 | 158.689 | 159.05099 | 158.407 | 9100 |
| 1730914200 | 158.21199 | 6.14 | 4.04 | 157.86 | 159.41 | 157.583 | 9092 |
| 1730827800 | 152.06899 | 0.81 | 0.53 | 151.317 | 152.148 | 151 | 3890 |
| 1730741400 | 151.261 | -1.48 | -0.97 | 151.645 | 151.717 | 151.022 | 5253 |
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
