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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 591.82 | 17.28 | 3.01 | 588.6 | 592.29 | 578.61 | 382273 |
| 1732059300 | 574.54 | 6.64 | 1.17 | 569.76 | 575.57 | 558.15 | 387438 |
| 1731972900 | 567.9 | 3.67 | 0.65 | 563 | 569.41999 | 561 | 269902 |
| 1731713700 | 564.225 | -30.82 | -5.18 | 572.41 | 575.30999 | 562.16999 | 614304 |
| 1731627300 | 595.04 | -4.31 | -0.72 | 598.41 | 601.16999 | 590.6 | 591488 |
| 1731540900 | 599.35 | 5.4 | 0.91 | 591.91 | 603.225 | 591.37 | 261731 |
| 1731454500 | 593.95 | 5.01 | 0.85 | 600.9 | 601.19 | 586.59 | 215270 |
| 1731368100 | 588.94 | -7.06 | -1.18 | 596 | 596.16 | 588.49 | 135747 |
| 1731108900 | 596 | 4.56 | 0.77 | 591.44 | 599.4 | 590.41999 | 180949 |
| 1731022500 | 591.44 | 2.47 | 0.42 | 589.2 | 596.53 | 587.77 | 198725 |
| 1730936100 | 588.97 | -13.5 | -2.24 | 599.2 | 604.21 | 586.95 | 307998 |
| 1730849700 | 602.47 | 13.8 | 2.34 | 594.16 | 611.2234 | 591.4 | 253797 |
| 1730763300 | 588.66999 | -6.91 | -1.16 | 596.03 | 597.21 | 582.44 | 265734 |
| 1730500500 | 595.58 | 9.28 | 1.58 | 591.85 | 610.73 | 590.12 | 469198 |
| 1730414100 | 586.29999 | 34.59 | 6.27 | 589.6 | 589.61 | 566.57 | 786014 |
| 1730327700 | 551.71 | -1.17 | -0.21 | 552.88 | 555.915 | 545.54999 | 267786 |
| 1730241300 | 552.88 | -1.59 | -0.29 | 556.4 | 557.30999 | 546.91999 | 220613 |
| 1730154900 | 554.47 | -2.36 | -0.42 | 559.78 | 560.975 | 552.82 | 114718 |
| 1729895700 | 556.83 | 5.68 | 1.03 | 557.79999 | 568.065 | 555.82 | 135027 |
| 1729809300 | 551.15 | -6.77 | -1.21 | 557.91999 | 562.34 | 551.0984 | 99786 |
| 1729722900 | 557.91999 | -10.57 | -1.86 | 570.5 | 571.97 | 557.595 | 137805 |
| 1729636500 | 568.49 | 8.04 | 1.43 | 559.2 | 569.29 | 557.83169 | 222411 |
| 1729550100 | 560.45 | -4.55 | -0.81 | 565.16999 | 565.16999 | 553.35 | 190788 |
| 1729290900 | 565 | 21.16 | 3.89 | 545.99 | 565.11 | 542.79999 | 375122 |
| 1729204500 | 543.84 | 3.23 | 0.60 | 542.67999 | 548 | 541.8121 | 154582 |
| 1729118100 | 540.61 | -4.1 | -0.75 | 543.44 | 545.07 | 537.67999 | 191425 |
| 1729031700 | 544.71 | 1.15 | 0.21 | 543.69 | 551.86 | 540.4 | 197904 |
| 1728945300 | 543.55999 | 6.86 | 1.28 | 545.47 | 546.17999 | 536.87 | 124683 |
| 1728686100 | 536.7 | 9.45 | 1.79 | 522.74 | 539.74 | 521.53 | 141193 |
| 1728599700 | 527.25 | 6.73 | 1.29 | 521.85 | 527.91 | 520.16999 | 128831 |
| 1728513300 | 520.52 | -6.64 | -1.26 | 522.84 | 522.84 | 514.91999 | 231618 |
| 1728426900 | 527.16 | 4.37 | 0.84 | 521.37 | 531.66999 | 520.72 | 333970 |
| 1728340500 | 522.79 | -7.16 | -1.35 | 528.12 | 530.245 | 521.15 | 154889 |
| 1728081300 | 529.95 | -13.04 | -2.40 | 531.78 | 543.17999 | 522.92999 | 310328 |
| 1727994900 | 542.99 | -7.01 | -1.27 | 549.57 | 552 | 542.78 | 110177 |
| 1727908500 | 550 | 2.72 | 0.50 | 544.17999 | 551.21 | 540.94539 | 216963 |
| 1727822100 | 547.28 | 5.2 | 0.96 | 539.33 | 549.01 | 538.63739 | 231759 |
| 1727735700 | 542.08 | 5.97 | 1.11 | 536.99 | 544.73 | 536 | 162568 |
| 1727476500 | 536.11 | 11.53 | 2.20 | 526.6 | 540 | 524.02 | 137966 |
| 1727390100 | 524.58 | -24.43 | -4.45 | 540 | 540 | 523.97 | 346706 |
| 1727303700 | 549.01 | 29.25 | 5.63 | 549.05999 | 550.6199 | 537.93499 | 347448 |
| 1727217300 | 519.76 | -8.74 | -1.65 | 521.86 | 526.04999 | 512.01 | 296366 |
| 1727130900 | 528.5 | -4.5 | -0.84 | 536.08 | 538.92999 | 528.27 | 166459 |
| 1726871700 | 533 | -3.34 | -0.62 | 537.04999 | 541.61 | 531.57 | 255286 |
| 1726785300 | 536.34 | 7.28 | 1.38 | 529.69 | 538.30999 | 529.69 | 150869 |
| 1726698900 | 529.05999 | 6.84 | 1.31 | 526.36 | 534.07 | 526.16 | 179925 |
| 1726612500 | 522.22 | -15.72 | -2.92 | 539.11 | 539.15 | 518.27 | 290930 |
| 1726526100 | 537.94 | -0.07 | -0.01 | 544.29999 | 544.51 | 537.6 | 96136 |
| 1726266900 | 538.01 | 2.24 | 0.42 | 538.23 | 543.48 | 537.71349 | 297528 |
| 1726180500 | 535.77 | -1.66 | -0.31 | 534.99 | 539.51 | 533.75 | 330356 |
| 1726094100 | 537.42999 | 2.43 | 0.45 | 536.11 | 543.085 | 536.11 | 271763 |
| 1726007700 | 535 | -17.56 | -3.18 | 548.845 | 549.54 | 528.37 | 309727 |
| 1725921300 | 552.55999 | 10.56 | 1.95 | 547.59 | 554.74 | 543.79 | 382306 |
| 1725662100 | 542 | -6.49 | -1.18 | 546.58 | 547.35 | 537.28 | 548883 |
| 1725575700 | 548.49 | 21.07 | 3.99 | 523.46 | 552.83 | 521.49303 | 899315 |
| 1725489300 | 527.41999 | 13.19 | 2.56 | 515.28 | 527.485 | 515.28 | 332007 |
| 1725402900 | 514.23 | -3.09 | -0.60 | 512.04 | 518.46 | 512.04 | 157557 |
| 1725057300 | 517.32 | -0.34 | -0.07 | 519.47 | 519.47 | 513.66 | 166053 |
| 1724970900 | 517.66 | -1.33 | -0.26 | 521.58 | 525.74 | 517.28 | 262785 |
| 1724884500 | 518.99 | 2.35 | 0.45 | 516.03 | 519.62 | 513.885 | 96946 |
| 1724798100 | 516.64 | -0.82 | -0.16 | 515.41 | 517.93499 | 511.19 | 98133 |
| 1724711700 | 517.46 | 0.77 | 0.15 | 518.33 | 522 | 517.33 | 112538 |
| 1724452500 | 516.69 | -2.95 | -0.57 | 522.41 | 523.29 | 515.46 | 269991 |
| 1724366100 | 519.64 | -5.86 | -1.12 | 526.75 | 526.75 | 517.775 | 91340 |
| 1724279700 | 525.5 | 1.51 | 0.29 | 527.24 | 527.88 | 523.84 | 263180 |
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
