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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 150.8385 | 1.42 | 0.95 | 149.52699 | 155.1055 | 143.07749 | 123934 |
| 1737135000 | 149.417 | 7.23 | 5.08 | 138.483 | 151.221 | 138.0915 | 80384 |
| 1737048600 | 142.19149 | 2.66 | 1.90 | 146.446 | 147.436 | 140.11949 | 77423 |
| 1736962200 | 139.5345 | 12.19 | 9.58 | 127.546 | 141.668 | 127.132 | 146324 |
| 1736875800 | 127.3415 | 4.45 | 3.62 | 132.72399 | 134.9565 | 126.432 | 76912 |
| 1736789400 | 122.888 | -5.65 | -4.40 | 126.898 | 128.288 | 119.3415 | 86247 |
| 1736530200 | 128.5385 | -11.1 | -7.95 | 138.312 | 142.01849 | 125.896 | 3502170 |
| 1736443800 | 139.63749 | -0.38 | -0.27 | 139.87899 | 142.2485 | 138.6405 | 11850 |
| 1736357400 | 140.01849 | -5.67 | -3.89 | 141.113 | 143.479 | 135.407 | 80877 |
| 1736271000 | 145.6885 | -10.47 | -6.70 | 152.3 | 154.772 | 140.27 | 410826 |
| 1736184600 | 156.155 | 13.28 | 9.30 | 146.953 | 158.358 | 146.415 | 225632 |
| 1735925400 | 142.8715 | 3.65 | 2.62 | 136.945 | 166.876 | 136.2875 | 47917 |
| 1735839000 | 139.225 | -5.29 | -3.66 | 141.205 | 145.33949 | 134.01 | 62120 |
| 1735666200 | 144.51 | 3.33 | 2.36 | 140.6 | 145.8445 | 139.1995 | 36119 |
| 1735579800 | 141.179 | -7.71 | -5.18 | 147.87299 | 166.817 | 133.0395 | 68843 |
| 1735320600 | 148.893 | -6.02 | -3.89 | 157.001 | 176 | 143.304 | 168792 |
| 1735061400 | 154.912 | 5.5 | 3.68 | 154.518 | 158.57749 | 150.5255 | 54789 |
| 1734975000 | 149.41 | -0.57 | -0.38 | 151.376 | 151.919 | 142.263 | 185232 |
| 1734715800 | 149.9795 | 2.05 | 1.38 | 138.208 | 162 | 128.5905 | 423933 |
| 1734629400 | 147.93199 | -25.68 | -14.79 | 145.458 | 171.5 | 140.579 | 303091 |
| 1734543000 | 173.615 | -0.86 | -0.49 | 174.314 | 176.553 | 169.5275 | 55903 |
| 1734456600 | 174.4755 | 0.09 | 0.05 | 174.893 | 180.2355 | 170.474 | 278476 |
| 1734370200 | 174.384 | 10.97 | 6.71 | 167.3 | 176.14 | 164.072 | 177217 |
| 1734111000 | 163.418 | 0.38 | 0.23 | 164.4 | 171.8005 | 161.454 | 107258 |
| 1734024600 | 163.0395 | -0.83 | -0.51 | 163.52099 | 166.7105 | 147.3665 | 92894 |
| 1733938200 | 163.86949 | 10.02 | 6.51 | 152.6 | 165.422 | 152.0145 | 80542 |
| 1733851800 | 153.8485 | -0.83 | -0.54 | 153.585 | 159.1595 | 152.139 | 134272 |
| 1733765400 | 154.67949 | -4.92 | -3.08 | 159.927 | 163.266 | 151.9455 | 135237 |
| 1733506200 | 159.596 | 3.28 | 2.10 | 154.363 | 161.2965 | 152.5315 | 320931 |
| 1733419800 | 156.3195 | 1.16 | 0.75 | 155.36099 | 159.1025 | 154.5275 | 37287 |
| 1733333400 | 155.15549 | 7.58 | 5.13 | 151 | 157.78049 | 150.3055 | 52316 |
| 1733247000 | 147.578 | 1.81 | 1.24 | 146.643 | 147.7155 | 143.0415 | 111093 |
| 1733160600 | 145.77099 | 7.14 | 5.15 | 137.665 | 146.6175 | 134.8525 | 74991 |
| 1732901400 | 138.62799 | 2.6 | 1.91 | 136.588 | 140.4365 | 132.077 | 62615 |
| 1732815000 | 136.025 | 5.41 | 4.14 | 135.958 | 137.4975 | 132.39349 | 7352 |
| 1732728600 | 130.6155 | -8.67 | -6.23 | 139.613 | 142.15 | 128.5875 | 23515 |
| 1732642200 | 139.2875 | 0.66 | 0.47 | 136.6 | 142.6595 | 135.2275 | 47810 |
| 1732555800 | 138.6295 | 4.67 | 3.49 | 139.491 | 143.0335 | 133.727 | 116380 |
| 1732296600 | 133.95599 | 0.6 | 0.45 | 136.68799 | 138.90199 | 128.995 | 97153 |
| 1732210200 | 133.3545 | 7.7 | 6.13 | 130.247 | 138.0915 | 114.726 | 403523 |
| 1732123800 | 125.6535 | -3.65 | -2.82 | 133.18199 | 134.389 | 113.563 | 79381 |
| 1732037400 | 129.303 | -0.69 | -0.53 | 129.23599 | 132.572 | 120.309 | 111723 |
| 1731951000 | 129.9915 | 2.93 | 2.31 | 127.169 | 133.687 | 122.1235 | 215358 |
| 1731691800 | 127.057 | -17.04 | -11.83 | 135.876 | 138.153 | 124.016 | 193957 |
| 1731605400 | 144.0975 | -1.3 | -0.89 | 145.886 | 150.108 | 140.675 | 102762 |
| 1731519000 | 145.393 | -0.63 | -0.43 | 144.562 | 151.41399 | 140.501 | 127027 |
| 1731432600 | 146.0225 | 0.69 | 0.48 | 145.993 | 149.399 | 141.81649 | 193734 |
| 1731346200 | 145.332 | 0.25 | 0.17 | 148.802 | 149.948 | 141.6565 | 463952 |
| 1731087000 | 145.0865 | 2.74 | 1.93 | 145.84 | 148.33 | 140.988 | 182744 |
| 1731000600 | 142.344 | 12.34 | 9.49 | 136.038 | 145.7315 | 119.25 | 2170728 |
| 1730914200 | 130.00399 | 12.93 | 11.05 | 129.201 | 135.21199 | 114.0565 | 211637 |
| 1730827800 | 117.069 | 2.72 | 2.37 | 113.3 | 120.6585 | 111.697 | 67514 |
| 1730741400 | 114.354 | -1.31 | -1.13 | 113.358 | 117.4815 | 106.3245 | 58856 |
| 1730482200 | 115.662 | 3.11 | 2.77 | 112.52 | 119.147 | 106.43 | 578153 |
| 1730395800 | 112.549 | -16.2 | -12.58 | 118.8 | 126.295 | 109.054 | 178656 |
| 1730309400 | 128.7485 | 0.89 | 0.70 | 132 | 135.2945 | 124.465 | 103654 |
| 1730223000 | 127.8565 | 1.51 | 1.20 | 124.785 | 130.2595 | 119.79 | 110576 |
| 1730136600 | 126.3425 | -2.33 | -1.81 | 128.84 | 130.71 | 123.323 | 67783 |
| 1729873800 | 128.66999 | 8.38 | 6.97 | 122.45 | 131.221 | 121.7555 | 98060 |
| 1729787400 | 120.2885 | 0.48 | 0.40 | 120.7 | 125.3075 | 116.4425 | 65203 |
| 1729701000 | 119.8065 | -4.64 | -3.73 | 126.257 | 128.458 | 117.5495 | 111167 |
| 1729614600 | 124.449 | 3.06 | 2.52 | 123.639 | 127.8415 | 118.7715 | 137297 |
| 1729528200 | 121.3885 | -3.73 | -2.98 | 123.423 | 128.084 | 116.779 | 166880 |
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
