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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 356.36 | 2.63 | 0.74 | 358.12 | 358.12 | 354.17 | 2754 |
| 1735579800 | 353.735 | -5.49 | -1.53 | 361.42 | 378.735 | 344.625 | 141 |
| 1735320600 | 359.225 | -2.67 | -0.74 | 367.67 | 368.795 | 351.555 | 1775 |
| 1735061400 | 361.89 | 0 | 0.00 | 361.89 | 361.89 | 361.89 | 0 |
| 1734975000 | 361.89 | -3.36 | -0.92 | 365.62 | 370.575 | 352.815 | 257 |
| 1734715800 | 365.245 | 1.35 | 0.37 | 359.77 | 370.14 | 322.76 | 918 |
| 1734629400 | 363.895 | -15.23 | -4.02 | 362.48 | 390.67 | 336.64 | 2616 |
| 1734543000 | 379.12 | -2.91 | -0.76 | 379.94 | 386.84 | 356.28 | 661 |
| 1734456600 | 382.03 | 0.51 | 0.13 | 383.74 | 402.24 | 361.84 | 402 |
| 1734370200 | 381.52 | 9.88 | 2.66 | 378.41 | 405.445 | 351.515 | 145 |
| 1734111000 | 371.64 | -3.4 | -0.91 | 375.14 | 380.61 | 365.905 | 2323 |
| 1734024600 | 375.035 | 3.75 | 1.01 | 375.035 | 375.035 | 375.035 | 2 |
| 1733938200 | 371.29 | 5.25 | 1.43 | 371.29 | 371.29 | 371.29 | 0 |
| 1733851800 | 366.045 | -0.53 | -0.14 | 366.045 | 366.045 | 366.045 | 97 |
| 1733765400 | 366.57 | -6.56 | -1.76 | 365.79 | 371.61 | 360.09 | 5186 |
| 1733506200 | 373.13 | 5.18 | 1.41 | 373.13 | 373.13 | 373.13 | 5 |
| 1733419800 | 367.95 | 6.26 | 1.73 | 370.75 | 376.2 | 362.555 | 143 |
| 1733333400 | 361.695 | 7.83 | 2.21 | 358.87 | 385.285 | 334.69 | 706 |
| 1733247000 | 353.86 | 0.98 | 0.28 | 353.86 | 353.86 | 353.86 | 5 |
| 1733160600 | 352.88 | 6.57 | 1.90 | 354.08 | 358.175 | 348.96 | 84 |
| 1732901400 | 346.315 | 2.26 | 0.66 | 347 | 350.13 | 344.74 | 2606 |
| 1732815000 | 344.055 | 3.44 | 1.01 | 344.055 | 344.055 | 344.055 | 151 |
| 1732728600 | 340.62 | -6.93 | -1.99 | 343.09 | 349.405 | 317.95 | 2677 |
| 1732642200 | 347.55 | -4.07 | -1.16 | 346.73 | 350.795 | 341.68 | 288 |
| 1732555800 | 351.62 | 2.24 | 0.64 | 353.14 | 361.535 | 327.885 | 717 |
| 1732296600 | 349.385 | 5.61 | 1.63 | 346 | 354.1 | 338.45 | 3458 |
| 1732210200 | 343.775 | 8.46 | 2.52 | 343.775 | 343.775 | 343.775 | 36 |
| 1732123800 | 335.31 | -2.33 | -0.69 | 337.24 | 341.07 | 331.875 | 63 |
| 1732037400 | 337.64 | 2.8 | 0.84 | 333.66 | 341.72 | 327.52499 | 213 |
| 1731951000 | 334.83999 | 7.17 | 2.19 | 332.77999 | 340.165 | 306.16 | 913 |
| 1731691800 | 327.665 | -2.07 | -0.63 | 324.08 | 333.615 | 319.89 | 181 |
| 1731605400 | 329.735 | -12.01 | -3.51 | 336.2 | 342.305 | 308.245 | 2581 |
| 1731519000 | 341.74 | 7.69 | 2.30 | 332.97 | 347.18 | 305.77999 | 10180 |
| 1731432600 | 334.045 | 4.89 | 1.49 | 334.75 | 349.81 | 302.875 | 3959 |
| 1731346200 | 329.15499 | 22.25 | 7.25 | 316.95 | 333.64 | 315.83499 | 4648 |
| 1731087000 | 306.90499 | 3.19 | 1.05 | 306.90499 | 306.90499 | 306.90499 | 0 |
| 1731000600 | 303.70999 | 6.4 | 2.15 | 296.48 | 325.49 | 274.12 | 4 |
| 1730914200 | 297.305 | 19.24 | 6.92 | 292.62 | 301.27499 | 289.925 | 118 |
| 1730827800 | 278.065 | 5.32 | 1.95 | 276.27 | 280.92 | 275.36 | 421 |
| 1730741400 | 272.75 | -1.69 | -0.61 | 275.77999 | 292.575 | 254.915 | 3 |
| 1730482200 | 274.435 | 0.34 | 0.12 | 273.63 | 298.135 | 253.52 | 96 |
| 1730395800 | 274.095 | -11.18 | -3.92 | 274 | 277.69 | 270.225 | 8098 |
| 1730309400 | 285.27999 | 2.82 | 1.00 | 285.07 | 305.855 | 275.55 | 3229 |
| 1730223000 | 282.45999 | 1.44 | 0.51 | 280.11 | 285.675 | 273.315 | 18 |
| 1730136600 | 281.02 | 2.46 | 0.88 | 278.18 | 286.635 | 254.09 | 493 |
| 1729873800 | 278.555 | 4.39 | 1.60 | 274.92 | 282.93 | 271.83 | 7 |
| 1729787400 | 274.16 | 4.59 | 1.70 | 274.16 | 274.16 | 274.16 | 0 |
| 1729701000 | 269.575 | -2.26 | -0.83 | 274.64999 | 290.205 | 245.145 | 5 |
| 1729614600 | 271.83999 | -0.48 | -0.18 | 271.44 | 280.685 | 263.3 | 118 |
| 1729528200 | 272.32 | -2.62 | -0.95 | 276.52 | 282.22 | 262.56 | 3767 |
| 1729269000 | 274.94 | 2.28 | 0.84 | 273.56 | 278.255 | 272.12 | 4 |
| 1729182600 | 272.66 | -0.2 | -0.07 | 272.26 | 282.27 | 266.66 | 2302 |
| 1729096200 | 272.855 | 4.46 | 1.66 | 272.855 | 272.855 | 272.855 | 13 |
| 1729009800 | 268.395 | -2.26 | -0.84 | 269.83999 | 275.33499 | 262.48 | 600 |
| 1728923400 | 270.65499 | 4.76 | 1.79 | 267.27 | 274.76 | 260.635 | 10 |
| 1728664200 | 265.895 | -0.13 | -0.05 | 265.05 | 265.99 | 265.05 | 23 |
| 1728577800 | 266.02499 | 0.85 | 0.32 | 266.02499 | 266.02499 | 266.02499 | 0 |
| 1728491400 | 265.175 | 3.33 | 1.27 | 262.11 | 267.87 | 259.845 | 788 |
| 1728405000 | 261.845 | 0.84 | 0.32 | 261.845 | 261.845 | 261.845 | 0 |
| 1728318600 | 261.005 | 2.38 | 0.92 | 261.005 | 261.005 | 261.005 | 0 |
| 1728059400 | 258.625 | 3.85 | 1.51 | 258.625 | 258.625 | 258.625 | 0 |
| 1727973000 | 254.77 | 1.22 | 0.48 | 253.51 | 259.625 | 249.115 | 85 |
| 1727886600 | 253.55 | 0.21 | 0.08 | 253.55 | 253.55 | 253.55 | 0 |
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
