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 | -5.74 | -1.75594236593 | 326.89 | 326.89 | 318.24 | 0 | 0 | IX |
| 4 | -11.27 | -3.39028939294 | 332.42 | 336.53 | 318.24 | 0 | 0 | IX |
| 12 | 27.97 | 9.54021420288 | 293.18 | 336.53 | 286.26 | 0 | 0 | IX |
| 26 | 4.04 | 1.27400586547 | 317.11 | 336.53 | 285.7 | 0 | 0 | IX |
| 52 | 19.42 | 6.43621781063 | 301.73 | 336.53 | 285.7 | 0 | 0 | IX |
| 156 | 43.92 | 15.8424412942 | 277.23 | 336.53 | 199.58 | 0 | 0 | IX |
| 260 | 130.73 | 68.6535027833 | 190.42 | 336.53 | 187.03 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 322.37 | -0.29 | -0.09 | 322.18 | 322.37 | 318.8 | 0 |
| 1743525000 | 322.66 | 3.63 | 1.14 | 319.31 | 323.56 | 319.31 | 0 |
| 1743438600 | 319.02999 | -5.49 | -1.69 | 325.01 | 325.01 | 318.24 | 0 |
| 1743183000 | 324.52 | -1.68 | -0.52 | 325.91 | 325.91 | 323.63 | 0 |
| 1743096600 | 326.2 | -0.89 | -0.27 | 326.89 | 326.89 | 323.14 | 0 |
| 1743010200 | 327.08999 | -2.83 | -0.86 | 329.32 | 330.07 | 326.73 | 0 |
| 1742923800 | 329.92 | 2.48 | 0.76 | 327.39999 | 331.87 | 327.39999 | 0 |
| 1742837400 | 327.44 | -0.79 | -0.24 | 329.20999 | 331.41 | 327.44 | 0 |
| 1742578200 | 328.23 | -3.35 | -1.01 | 331.13 | 331.13 | 327.45 | 0 |
| 1742491800 | 331.58 | -2.26 | -0.68 | 334.1 | 334.5 | 329.58 | 0 |
| 1742405400 | 333.83999 | -1.21 | -0.36 | 334 | 334.36 | 332.7 | 0 |
| 1742319000 | 335.05 | 2.09 | 0.63 | 333.20999 | 336.53 | 333.20999 | 0 |
| 1742232600 | 332.95999 | 4.08 | 1.24 | 329.18 | 333.1 | 329.18 | 0 |
| 1741973400 | 328.88 | 4.04 | 1.24 | 324.43 | 329.36 | 324.01 | 0 |
| 1741887000 | 324.83999 | -2.32 | -0.71 | 326.11 | 327.75 | 324.14 | 0 |
| 1741800600 | 327.16 | 2.61 | 0.80 | 323.87 | 328.98 | 323.87 | 0 |
| 1741714200 | 324.55 | -2.99 | -0.91 | 328.75 | 330.13 | 323.45999 | 0 |
| 1741627800 | 327.54 | -5.25 | -1.58 | 331.70999 | 332.72 | 327.1 | 0 |
| 1741368600 | 332.79 | -0.1 | -0.03 | 333.54 | 334.14 | 330.61 | 0 |
| 1741282200 | 332.89 | 1.51 | 0.46 | 332.42 | 334.08999 | 329.39999 | 0 |
| 1741195800 | 331.38 | 10.2 | 3.18 | 324.72 | 332.44 | 324.72 | 0 |
| 1741109400 | 321.18 | -5.86 | -1.79 | 327.39 | 327.39 | 320.2 | 0 |
| 1741023000 | 327.04 | 6.09 | 1.90 | 321.2 | 328.38 | 320.27 | 0 |
| 1740763800 | 320.95 | -0.32 | -0.10 | 320.54 | 321.08999 | 318.13 | 0 |
| 1740677400 | 321.27 | -4.27 | -1.31 | 324.61 | 324.61 | 319.91 | 0 |
| 1740591000 | 325.54 | 3.52 | 1.09 | 321.83999 | 325.64 | 321.83999 | 0 |
| 1740504600 | 322.02 | 1.34 | 0.42 | 320.58999 | 323.79 | 319.64 | 0 |
| 1740418200 | 320.68 | 0.03 | 0.01 | 321.47 | 321.98 | 318.95 | 0 |
| 1740159000 | 320.64999 | 0.9 | 0.28 | 320.33 | 321.51 | 319.6 | 0 |
| 1740072600 | 319.75 | 0.74 | 0.23 | 319.27999 | 320.54 | 319.04 | 0 |
| 1739986200 | 319.01 | -4.24 | -1.31 | 322.86 | 322.93 | 318.3 | 0 |
| 1739899800 | 323.25 | 0.68 | 0.21 | 322.3 | 323.67 | 321.52999 | 0 |
| 1739813400 | 322.57 | 0.83 | 0.26 | 321.04 | 322.72 | 321.02999 | 0 |
| 1739554200 | 321.74 | 1.55 | 0.48 | 321.08 | 322.55 | 320.64999 | 0 |
| 1739467800 | 320.19 | 5.46 | 1.73 | 316.39999 | 320.45 | 316.39999 | 0 |
| 1739381400 | 314.73 | 1.32 | 0.42 | 314.33 | 315.3 | 311.6 | 0 |
| 1739295000 | 313.41 | 1.53 | 0.49 | 311.27 | 313.83 | 311.27 | 0 |
| 1739208600 | 311.88 | 0.81 | 0.26 | 310.33 | 312.20999 | 310.33 | 0 |
| 1738949400 | 311.07 | -1.89 | -0.60 | 313.39 | 313.99 | 310.45 | 0 |
| 1738863000 | 312.95999 | 2.17 | 0.70 | 309.63 | 313.44 | 309.63 | 0 |
| 1738776600 | 310.79 | 2.61 | 0.85 | 308.82 | 310.79 | 308.3 | 0 |
| 1738690200 | 308.18 | 2.64 | 0.86 | 305.52 | 308.2 | 303.93 | 0 |
| 1738603800 | 305.54 | -5.16 | -1.66 | 306.16 | 306.16 | 300.62 | 0 |
| 1738344600 | 310.7 | -0.7 | -0.22 | 310.58 | 311.58 | 310 | 0 |
| 1738258200 | 311.39999 | 2.88 | 0.93 | 308.68 | 311.61 | 308.68 | 0 |
| 1738171800 | 308.52 | 1.45 | 0.47 | 307.02999 | 309.02 | 307.02999 | 0 |
| 1738085400 | 307.07 | -1.09 | -0.35 | 306.51 | 308.52 | 306.51 | 0 |
| 1737999000 | 308.16 | -0.88 | -0.28 | 307.45 | 308.64999 | 304.99 | 0 |
| 1737739800 | 309.04 | 3.43 | 1.12 | 307.29 | 309.95999 | 307.29 | 0 |
| 1737653400 | 305.61 | 0.65 | 0.21 | 304.55 | 305.89 | 303.73 | 0 |
| 1737567000 | 304.95999 | 1.75 | 0.58 | 303.58 | 306.95999 | 303.58 | 0 |
| 1737480600 | 303.20999 | 1.16 | 0.38 | 301.38 | 303.52 | 300.39999 | 0 |
| 1737394200 | 302.05 | 3.07 | 1.03 | 299.39999 | 303.69 | 298.8 | 0 |
| 1737135000 | 298.98 | 2.11 | 0.71 | 296.22 | 300.08999 | 296.22 | 0 |
| 1737048600 | 296.87 | 2.68 | 0.91 | 293.8 | 296.87 | 293.8 | 0 |
| 1736962200 | 294.19 | 4.03 | 1.39 | 290.69 | 295.20999 | 290.69 | 0 |
| 1736875800 | 290.16 | 2.59 | 0.90 | 289.12 | 291.44 | 289.12 | 0 |
| 1736789400 | 287.57 | -3.07 | -1.06 | 286.7 | 288.16 | 286.26 | 0 |
| 1736530200 | 290.64 | -3.81 | -1.29 | 294.45 | 294.85 | 290.11 | 0 |
| 1736443800 | 294.45 | 1.27 | 0.43 | 293.18 | 294.86 | 291.42 | 0 |
| 1736357400 | 293.18 | -2.5 | -0.85 | 295.68 | 295.68 | 291.39999 | 0 |
| 1736271000 | 295.68 | 0.36 | 0.12 | 295.32 | 297.14999 | 294.49 | 0 |
| 1736184600 | 295.32 | 5.69 | 1.96 | 289.63 | 295.67 | 289.63 | 0 |
| 1735925400 | 289.63 | -0.98 | -0.34 | 290.61 | 291.06 | 288.97 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
