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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 324.825 | 1.52 | 0.47 | 324.825 | 324.825 | 324.825 | 4076 |
| 1737739800 | 323.3 | -3.7 | -1.13 | 324.05 | 327.25 | 323.2 | 400 |
| 1737653400 | 327 | -0.8 | -0.24 | 328.89999 | 328.89999 | 326.6 | 12724 |
| 1737567000 | 327.8 | -0.65 | -0.20 | 327.8 | 327.8 | 327.8 | 4380 |
| 1737480600 | 328.45 | 0.22 | 0.07 | 330.2 | 330.2 | 328.425 | 12221 |
| 1737394200 | 328.225 | -2.63 | -0.79 | 327.39999 | 332.975 | 324.95 | 15955 |
| 1737135000 | 330.85 | 1.28 | 0.39 | 330.25 | 332.35 | 330.075 | 313 |
| 1737048600 | 329.575 | 1.4 | 0.43 | 329.6 | 330.575 | 328.55 | 6831 |
| 1736962200 | 328.175 | 2.13 | 0.65 | 325.6 | 328.27499 | 325.425 | 5765 |
| 1736875800 | 326.05 | -0.88 | -0.27 | 327.5 | 327.725 | 325.6 | 9294 |
| 1736789400 | 326.925 | 0.2 | 0.06 | 326.1 | 328.64999 | 326.1 | 12628 |
| 1736530200 | 326.725 | -0.1 | -0.03 | 327 | 330.89999 | 321.875 | 5609 |
| 1736443800 | 326.825 | 2.52 | 0.78 | 326.6 | 326.825 | 326.225 | 41043 |
| 1736357400 | 324.3 | 4.07 | 1.27 | 322.55 | 325.2 | 321.925 | 4355 |
| 1736271000 | 320.225 | -1.03 | -0.32 | 320.225 | 320.225 | 320.225 | 2343 |
| 1736184600 | 321.25 | -3.33 | -1.02 | 321.8 | 322.75 | 321.05 | 6863 |
| 1735925400 | 324.575 | -1.4 | -0.43 | 323.95 | 325.825 | 323.95 | 10048 |
| 1735839000 | 325.975 | 2.95 | 0.91 | 326.64999 | 326.875 | 325.725 | 112 |
| 1735666200 | 323.02499 | 0 | 0.00 | 323.02499 | 323.02499 | 323.02499 | 1184 |
| 1735579800 | 323.02499 | 3.05 | 0.95 | 321.1 | 323.2 | 319.475 | 20279 |
| 1735320600 | 319.975 | -1.75 | -0.54 | 323.39999 | 323.39999 | 319.825 | 20293 |
| 1735061400 | 321.725 | 0 | 0.00 | 321.725 | 321.725 | 321.725 | 29 |
| 1734975000 | 321.725 | 0.33 | 0.10 | 322.05 | 322.05 | 321.52499 | 2548 |
| 1734715800 | 321.39999 | 1.35 | 0.42 | 321.95 | 322.175 | 321.39999 | 9160 |
| 1734629400 | 320.05 | -0.65 | -0.20 | 319.5 | 320.5 | 319.5 | 26143 |
| 1734543000 | 320.7 | 0.77 | 0.24 | 322.85 | 322.85 | 319.39999 | 8103 |
| 1734456600 | 319.925 | 0.2 | 0.06 | 320.35 | 320.45 | 319.2 | 17335 |
| 1734370200 | 319.725 | -2.28 | -0.71 | 322.35 | 322.35 | 319.725 | 12993 |
| 1734111000 | 322 | -0.5 | -0.16 | 322 | 322 | 322 | 2946 |
| 1734024600 | 322.5 | -5.2 | -1.59 | 321.89999 | 322.975 | 321.27499 | 8133 |
| 1733938200 | 327.7 | -0.25 | -0.08 | 327.7 | 327.7 | 327.7 | 3655 |
| 1733851800 | 327.95 | 0.2 | 0.06 | 329.6 | 329.6 | 327.225 | 14117 |
| 1733765400 | 327.75 | -1.48 | -0.45 | 329.39999 | 329.39999 | 327.625 | 4453 |
| 1733506200 | 329.225 | 1.4 | 0.43 | 327.6 | 332.325 | 327.14999 | 9265 |
| 1733419800 | 327.825 | -1.05 | -0.32 | 327.8 | 328.725 | 326.95 | 4659 |
| 1733333400 | 328.875 | -0.65 | -0.20 | 327.75 | 331.64999 | 324.2 | 9210 |
| 1733247000 | 329.52499 | -0.95 | -0.29 | 330.14999 | 330.85 | 329.5 | 18628 |
| 1733160600 | 330.475 | 1.55 | 0.47 | 329.1 | 330.575 | 328.3 | 4084 |
| 1732901400 | 328.925 | 0.25 | 0.08 | 329 | 330 | 328.39999 | 18168 |
| 1732815000 | 328.675 | -0.1 | -0.03 | 329.3 | 329.3 | 328.39999 | 5069 |
| 1732728600 | 328.77499 | -1.7 | -0.51 | 329.55 | 329.55 | 328.39999 | 8218 |
| 1732642200 | 330.475 | -0.05 | -0.02 | 330.6 | 330.725 | 329.075 | 19146 |
| 1732555800 | 330.52499 | 1.38 | 0.42 | 329.64999 | 330.875 | 328.77499 | 13302 |
| 1732296600 | 329.14999 | 2.52 | 0.77 | 330.64999 | 330.64999 | 327.925 | 20428 |
| 1732210200 | 326.625 | 0.88 | 0.27 | 326.89999 | 327.125 | 325.45 | 14669 |
| 1732123800 | 325.75 | 0.88 | 0.27 | 323.3 | 325.77499 | 323.3 | 18611 |
| 1732037400 | 324.875 | 0.6 | 0.19 | 326.2 | 326.675 | 324.825 | 24551 |
| 1731951000 | 324.27499 | -0.45 | -0.14 | 324.27499 | 324.27499 | 324.27499 | 5486 |
| 1731691800 | 324.725 | 0.48 | 0.15 | 325.1 | 325.25 | 323.85 | 8667 |
| 1731605400 | 324.25 | 0.38 | 0.12 | 323 | 325.89999 | 322.85 | 23008 |
| 1731519000 | 323.875 | 0.77 | 0.24 | 323.3 | 323.89999 | 323.3 | 7255 |
| 1731432600 | 323.1 | 1.85 | 0.58 | 322.8 | 323.3 | 321.77499 | 21838 |
| 1731346200 | 321.25 | -0.08 | -0.02 | 321.3 | 321.725 | 320.725 | 4229 |
| 1731087000 | 321.325 | 2.75 | 0.86 | 322 | 322 | 321.2 | 11788 |
| 1731000600 | 318.575 | 0.15 | 0.05 | 318.95 | 318.95 | 318.52499 | 80747 |
| 1730914200 | 318.425 | 2.53 | 0.80 | 318.425 | 318.425 | 318.425 | 0 |
| 1730827800 | 315.89999 | -2.6 | -0.82 | 317.05 | 317.05 | 315.675 | 3224 |
| 1730741400 | 318.5 | 0.95 | 0.30 | 318.85 | 319.1 | 317.95 | 43 |
| 1730482200 | 317.55 | -2.55 | -0.80 | 317 | 317.625 | 317 | 425 |
| 1730395800 | 320.1 | 2.25 | 0.71 | 318.45 | 320.25 | 316.77499 | 1182 |
| 1730309400 | 317.85 | 1.2 | 0.38 | 317.3 | 318 | 317.075 | 3228 |
| 1730223000 | 316.64999 | -0.58 | -0.18 | 317.35 | 317.39999 | 316.35 | 16082 |
| 1730136600 | 317.225 | -2.08 | -0.65 | 317.225 | 317.225 | 317.225 | 1 |
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
