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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 541.815 | 2.4 | 0.44 | 535.498 | 541.815 | 530.697 | 1090 |
| 1734629400 | 539.419 | -9.06 | -1.65 | 538.735 | 540.879 | 538.166 | 103 |
| 1734543000 | 548.476 | -0.63 | -0.11 | 549.157 | 549.157 | 548.126 | 82 |
| 1734456600 | 549.107 | -0.44 | -0.08 | 548.863 | 549.364 | 548.863 | 53 |
| 1734370200 | 549.551 | 1.01 | 0.18 | 548.778 | 551.172 | 547.735 | 297 |
| 1734111000 | 548.537 | -3.42 | -0.62 | 551.924 | 551.924 | 548.537 | 3271 |
| 1734024600 | 551.958 | -0.45 | -0.08 | 550.135 | 552.61699 | 548.852 | 5730 |
| 1733938200 | 552.40599 | 4.15 | 0.76 | 547.477 | 552.40599 | 547.477 | 127 |
| 1733851800 | 548.259 | 1.8 | 0.33 | 546.44 | 548.98299 | 546.44 | 460 |
| 1733765400 | 546.46 | -0.03 | -0.00 | 549.144 | 549.144 | 546.46 | 52 |
| 1733506200 | 546.487 | -2.17 | -0.40 | 546.527 | 547.10299 | 546.487 | 25 |
| 1733419800 | 548.655 | -0.92 | -0.17 | 549.50699 | 549.50699 | 548.655 | 21 |
| 1733333400 | 549.571 | 2.44 | 0.45 | 548.12699 | 549.571 | 548.12699 | 24 |
| 1733247000 | 547.12699 | 0.05 | 0.01 | 547.355 | 547.355 | 546.294 | 68 |
| 1733160600 | 547.073 | 3.87 | 0.71 | 545.437 | 548.84299 | 543.999 | 605 |
| 1732901400 | 543.20399 | 1.15 | 0.21 | 540.75699 | 543.20399 | 540.75699 | 197 |
| 1732815000 | 542.058 | 2.28 | 0.42 | 541.835 | 542.06899 | 541.024 | 214 |
| 1732728600 | 539.774 | -3.93 | -0.72 | 544.54999 | 544.54999 | 539.774 | 177 |
| 1732642200 | 543.70899 | 0.24 | 0.04 | 543.264 | 543.70899 | 542.698 | 844 |
| 1732555800 | 543.469 | -1.12 | -0.21 | 544.94899 | 544.94899 | 542.833 | 46 |
| 1732296600 | 544.587 | 7.06 | 1.31 | 539.52 | 545.807 | 539.52 | 1989 |
| 1732210200 | 537.529 | 7.31 | 1.38 | 532.003 | 537.529 | 531.357 | 81 |
| 1732123800 | 530.215 | 0.83 | 0.16 | 531.538 | 532.402 | 530.215 | 33 |
| 1732037400 | 529.389 | -0.44 | -0.08 | 529.136 | 529.81899 | 524.264 | 420 |
| 1731951000 | 529.831 | 1.25 | 0.24 | 528.169 | 529.831 | 527.272 | 129 |
| 1731691800 | 528.58399 | -7.48 | -1.40 | 531.737 | 531.79999 | 528.58399 | 1088 |
| 1731605400 | 536.066 | -1.13 | -0.21 | 538.299 | 541.13 | 535.9 | 134 |
| 1731519000 | 537.19899 | 0 | 0.00 | 537.19899 | 537.19899 | 537.19899 | 0 |
| 1731432600 | 537.19899 | 0.62 | 0.11 | 536.04 | 537.19899 | 536.04 | 47 |
| 1731346200 | 536.58399 | 8.14 | 1.54 | 532.836 | 536.58399 | 532.836 | 651 |
| 1731087000 | 528.446 | 5.55 | 1.06 | 526.13199 | 528.446 | 525.366 | 374 |
| 1731000600 | 522.892 | 2.91 | 0.56 | 521.97 | 522.892 | 521.275 | 426 |
| 1730914200 | 519.982 | 20.9 | 4.19 | 518.658 | 521.176 | 518.658 | 178 |
| 1730827800 | 499.086 | 2.41 | 0.48 | 497.121 | 499.443 | 496.681 | 552 |
| 1730741400 | 496.681 | -3.98 | -0.79 | 497.672 | 498 | 496.681 | 25 |
| 1730482200 | 500.658 | 2.19 | 0.44 | 497.066 | 500.658 | 497.066 | 393 |
| 1730395800 | 498.471 | -9.91 | -1.95 | 502.534 | 502.558 | 498.221 | 272 |
| 1730309400 | 508.377 | -2.03 | -0.40 | 510.219 | 510.506 | 508.377 | 775 |
| 1730223000 | 510.407 | 0.92 | 0.18 | 509.174 | 510.407 | 508.687 | 9 |
| 1730136600 | 509.482 | -0.99 | -0.19 | 510.995 | 510.995 | 509.209 | 313 |
| 1729873800 | 510.469 | 2.04 | 0.40 | 507.895 | 511.101 | 507.819 | 82 |
| 1729787400 | 508.431 | -0.83 | -0.16 | 509.563 | 510.292 | 508.207 | 160 |
| 1729701000 | 509.258 | -0.72 | -0.14 | 512.317 | 512.317 | 509.258 | 173 |
| 1729614600 | 509.977 | 1.44 | 0.28 | 509.977 | 509.977 | 509.977 | 0 |
| 1729528200 | 508.54 | -1.5 | -0.29 | 510.736 | 510.736 | 508.54 | 177 |
| 1729269000 | 510.039 | -1.89 | -0.37 | 510.387 | 510.387 | 509.334 | 14 |
| 1729182600 | 511.929 | 3.65 | 0.72 | 510.47 | 511.929 | 510.47 | 10 |
| 1729096200 | 508.282 | 0.79 | 0.16 | 506.331 | 508.282 | 505.767 | 651 |
| 1729009800 | 507.495 | 0 | 0.00 | 509.895 | 509.895 | 507.386 | 68 |
| 1728923400 | 507.494 | 4.71 | 0.94 | 503.774 | 507.494 | 503.669 | 95 |
| 1728664200 | 502.789 | 1.47 | 0.29 | 500.085 | 503 | 499.299 | 75 |
| 1728577800 | 501.317 | 1.47 | 0.29 | 501.171 | 501.317 | 499.451 | 99 |
| 1728491400 | 499.848 | 4.72 | 0.95 | 495.509 | 499.848 | 495.509 | 15 |
| 1728405000 | 495.132 | 0.87 | 0.18 | 489.818 | 495.508 | 489.818 | 207 |
| 1728318600 | 494.266 | -1.14 | -0.23 | 495.143 | 495.143 | 493.919 | 11 |
| 1728059400 | 495.407 | 5.84 | 1.19 | 488.796 | 495.629 | 488.796 | 121 |
| 1727973000 | 489.57 | -0.46 | -0.09 | 488.309 | 489.894 | 487.133 | 115 |
| 1727886600 | 490.029 | 3.17 | 0.65 | 486.683 | 490.029 | 485.59 | 129 |
| 1727800200 | 486.857 | 0.66 | 0.13 | 489.861 | 492.201 | 486.741 | 195 |
| 1727713800 | 486.201 | -1.81 | -0.37 | 486.23 | 486.273 | 484.6 | 176 |
| 1727454600 | 488.008 | -1.56 | -0.32 | 488.241 | 488.241 | 486.988 | 191 |
| 1727368200 | 489.566 | 1.87 | 0.38 | 489.566 | 489.566 | 489.566 | 5 |
| 1727281800 | 487.697 | 2.12 | 0.44 | 484.114 | 487.697 | 484.114 | 525 |
| 1727195400 | 485.575 | -1.32 | -0.27 | 488.39 | 488.39 | 485.575 | 21 |
| 1727109000 | 486.89 | 3.33 | 0.69 | 485.093 | 487.422 | 485.093 | 260 |
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
