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 | 34.315 | 6.98417544395 | 491.325 | 528.24 | 489.935 | 61538 | 511.44624936 | CS |
| 4 | 59.23 | 12.6991273772 | 466.41 | 528.24 | 435.19 | 50893 | 478.05975093 | CS |
| 12 | 104.32 | 24.760277224 | 421.32 | 528.24 | 421.32 | 64441 | 470.13612934 | CS |
| 26 | -46.11 | -8.0647135986 | 571.75 | 590.5 | 409.22 | 58128 | 464.97164038 | CS |
| 52 | -26.19 | -4.7460268561 | 551.83 | 616.66 | 409.22 | 57917 | 501.39106649 | CS |
| 156 | -5.37 | -1.0112803902 | 531.01 | 648.95 | 358 | 74196 | 492.55025443 | CS |
| 260 | 69.62 | 15.2668742599 | 456.02 | 703.265 | 199.0001 | 111907 | 439.32191227 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 524.11 | 0.56 | 0.11 | 521.96 | 528.24 | 519.11 | 49478 |
| 1737761700 | 523.54999 | 18.26 | 3.61 | 522.35 | 526.96 | 518.77 | 59693 |
| 1737675300 | 505.29 | 0 | 0.00 | 505.29 | 505.29 | 505.29 | 0 |
| 1737588900 | 505.29 | 8.82 | 1.78 | 492.62 | 506.97 | 492.62 | 79631 |
| 1737502500 | 496.47 | 11.65 | 2.40 | 491.325 | 498.795 | 489.935 | 57348 |
| 1737156900 | 484.82 | 2.58 | 0.54 | 487.3 | 497.12 | 480.1 | 37272 |
| 1737070500 | 482.24 | 6.55 | 1.38 | 472.56 | 482.915 | 470.19 | 31226 |
| 1736984100 | 475.69 | 13.71 | 2.97 | 471.84 | 479.005 | 468.49 | 38884 |
| 1736897700 | 461.98 | 10.36 | 2.29 | 453.62 | 462.94 | 453.62 | 30364 |
| 1736811300 | 451.62 | 11.18 | 2.54 | 437.12 | 452.175 | 437.12 | 41884 |
| 1736552100 | 440.44 | -14.11 | -3.10 | 447.41 | 447.41 | 435.19 | 76351 |
| 1736379300 | 454.55 | -11.73 | -2.52 | 460.28 | 463.1 | 453.52 | 61530 |
| 1736292900 | 466.28 | -4.51 | -0.96 | 472.5 | 476.89 | 462.605 | 54930 |
| 1736206500 | 470.79 | 2.92 | 0.62 | 470.2 | 481.3 | 469.93 | 30299 |
| 1735947300 | 467.87 | 2.67 | 0.57 | 465.9 | 470 | 452.88 | 68537 |
| 1735860900 | 465.2 | -4.26 | -0.91 | 475.02 | 488.5 | 457.935 | 52675 |
| 1735688100 | 469.46 | 5.26 | 1.13 | 466.41 | 473.48 | 466.01 | 46401 |
| 1735601700 | 464.205 | -5 | -1.06 | 467.43 | 469.5 | 457.95 | 30556 |
| 1735342500 | 469.2 | -3.62 | -0.77 | 472.69 | 473.79 | 464.28 | 28814 |
| 1735256100 | 472.82 | 4.03 | 0.86 | 464.87 | 474.67 | 464 | 30076 |
| 1735077840 | 468.79 | 7.43 | 1.61 | 459.4 | 468.79 | 458.46 | 13208 |
| 1734996900 | 461.36 | 0.17 | 0.04 | 459.79 | 470.6 | 454.025 | 43905 |
| 1734737700 | 461.19 | 0.2 | 0.04 | 459.05 | 466.56 | 457.095 | 72359 |
| 1734651300 | 460.99 | -7.88 | -1.68 | 471.77 | 478.6 | 454.2084 | 60691 |
| 1734564900 | 468.87 | -21.87 | -4.46 | 490.74 | 495.79 | 468.87 | 56051 |
| 1734478500 | 490.74 | -5.45 | -1.10 | 492.11 | 497.7 | 484.56 | 56257 |
| 1734392100 | 496.19 | 10.6 | 2.18 | 483.23 | 496.95 | 483.23 | 60721 |
| 1734132900 | 485.59 | -11.59 | -2.33 | 497.18 | 497.18 | 485.59 | 52170 |
| 1734046500 | 497.18 | 1.42 | 0.29 | 491.68 | 498.87 | 489.69 | 48301 |
| 1733960100 | 495.76 | 1.72 | 0.35 | 495.93 | 498.71 | 488.05 | 57584 |
| 1733873700 | 494.04 | -0.58 | -0.12 | 495.37 | 498.02 | 488.11 | 71141 |
| 1733787300 | 494.62 | 11.53 | 2.39 | 483.2 | 495.76 | 481.75 | 121728 |
| 1733528100 | 483.095 | 11.53 | 2.44 | 471.57 | 489.99 | 471.57 | 77156 |
| 1733441700 | 471.57 | -5.85 | -1.23 | 477.42 | 477.68 | 468.69 | 43617 |
| 1733355300 | 477.42 | -4.49 | -0.93 | 480.41 | 482.7 | 470.755 | 37920 |
| 1733268900 | 481.91 | -3.52 | -0.73 | 484.89 | 487.95 | 478.07 | 52272 |
| 1733182500 | 485.43 | -12.27 | -2.47 | 502.24 | 502.93 | 484.48 | 87752 |
| 1732917840 | 497.7 | 3.46 | 0.70 | 499.28 | 504.545 | 496.6 | 51011 |
| 1732750500 | 494.24 | 11.04 | 2.28 | 484.13 | 495.14 | 484.08 | 69278 |
| 1732664100 | 483.2 | -1.91 | -0.39 | 480.41 | 485.495 | 474.98 | 62563 |
| 1732577700 | 485.11 | 12.01 | 2.54 | 479.29 | 497.62 | 475.2 | 150734 |
| 1732318500 | 473.1 | 13.08 | 2.84 | 463.4 | 473.99 | 459.32 | 70551 |
| 1732232100 | 460.02 | 12.45 | 2.78 | 451.48 | 470.095 | 447.82 | 143500 |
| 1732145700 | 447.57 | 2.57 | 0.58 | 446.13 | 454.02 | 441.35 | 52068 |
| 1732059300 | 445 | -0.96 | -0.22 | 437.64 | 450.535 | 437.64 | 95572 |
| 1731972900 | 445.96 | 0.64 | 0.14 | 445.07 | 447.98 | 441.02 | 46113 |
| 1731713700 | 445.32 | 3.55 | 0.80 | 445.38 | 446.93 | 435.53 | 77612 |
| 1731627300 | 441.77 | -0.23 | -0.05 | 445.91 | 445.91 | 435.65 | 83268 |
| 1731540900 | 442 | 2.39 | 0.54 | 439.8 | 450.725 | 439.8 | 85604 |
| 1731454500 | 439.61 | -8.39 | -1.87 | 445.18 | 449.82 | 433.855 | 62467 |
| 1731368100 | 448 | -2 | -0.44 | 453.18 | 461.33 | 446.69 | 62492 |
| 1731108900 | 450 | -4.5 | -0.99 | 453.49 | 459.1 | 446.09 | 87371 |
| 1731022500 | 454.5 | -3.51 | -0.77 | 460.99 | 461.96 | 450.52 | 103093 |
| 1730936100 | 458.01 | 25.01 | 5.78 | 458.85 | 464.46 | 453.715 | 177836 |
| 1730849700 | 433 | 9.38 | 2.21 | 420.15 | 436.46 | 420.15 | 99273 |
| 1730763300 | 423.62 | 6.29 | 1.51 | 415 | 425.595 | 414.155 | 88808 |
| 1730500500 | 417.33 | -7.67 | -1.80 | 422.37 | 438.726 | 416.815 | 90088 |
| 1730414100 | 425 | -36.93 | -7.99 | 466.78 | 466.78 | 420.9 | 161253 |
| 1730327700 | 461.93 | 9.49 | 2.10 | 452.44 | 468.5 | 452.44 | 68167 |
| 1730241300 | 452.44 | -13.15 | -2.82 | 465.59 | 465.99 | 452.23 | 50691 |
| 1730154900 | 465.59 | -4.24 | -0.90 | 470.26 | 474.48 | 458.98 | 65765 |
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
