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 | 5 | 4.28082191781 | 116.8 | 121.8911 | 116.17257 | 33030 | 119.38468187 | SP |
| 4 | 5.54 | 4.76518148976 | 116.26 | 121.8911 | 114.2 | 25765 | 117.02315412 | SP |
| 12 | 4.95 | 4.23620025674 | 116.85 | 127.9842 | 114.13 | 21706 | 120.41842252 | SP |
| 26 | 8.83 | 7.81623439851 | 112.97 | 127.9842 | 104.5 | 21070 | 117.05181602 | SP |
| 52 | 19.31 | 18.8408625232 | 102.49 | 127.9842 | 100.61 | 25164 | 111.84491144 | SP |
| 156 | 25.46 | 26.4272368694 | 96.34 | 127.9842 | 79.36 | 34138 | 97.04012948 | SP |
| 260 | 48.56 | 66.3025669033 | 73.24 | 127.9842 | 40.01 | 36515 | 88.43106713 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 120.2076 | 0.63 | 0.52 | 120.7 | 120.7 | 119.996 | 19938 |
| 1737070500 | 119.58 | 0.43 | 0.36 | 118.99 | 120.02 | 118.765 | 74672 |
| 1736984100 | 119.15 | 1.66 | 1.41 | 120.02 | 120.02 | 118.52 | 24143 |
| 1736897700 | 117.49 | 1.61 | 1.39 | 116.8 | 117.49 | 116.17257 | 13367 |
| 1736811300 | 115.88 | 1.16 | 1.01 | 114.23 | 115.88 | 114.23 | 52582 |
| 1736552100 | 114.72 | -1.86 | -1.60 | 115.4859 | 115.52 | 114.3 | 55208 |
| 1736379300 | 116.58 | 0.06 | 0.05 | 115.3687 | 116.58 | 115.155 | 20090 |
| 1736292900 | 116.52 | -0.53 | -0.45 | 117.505 | 117.505 | 115.87 | 10204 |
| 1736206500 | 117.05 | -0.12 | -0.10 | 118.08 | 118.269 | 116.87 | 18929 |
| 1735947300 | 117.17 | 1.4 | 1.21 | 115.6 | 117.17 | 115.6 | 13599 |
| 1735860900 | 115.77 | 0.05 | 0.04 | 116.76 | 116.88 | 115.15 | 25096 |
| 1735688100 | 115.72 | 0.27 | 0.23 | 116.26 | 116.45 | 115.4248 | 16514 |
| 1735601700 | 115.45 | -0.63 | -0.54 | 115 | 115.9399 | 114.2 | 26751 |
| 1735342500 | 116.0764 | -1.4 | -1.19 | 117.2984 | 117.2984 | 115.4104 | 8634 |
| 1735256100 | 117.4797 | 0.5 | 0.43 | 116.32 | 117.51 | 116.32 | 10974 |
| 1735077840 | 116.98 | 0.96 | 0.83 | 116.26 | 116.98 | 115.7558 | 11620 |
| 1734996900 | 116.02 | 0.1 | 0.09 | 116.02 | 116.02 | 114.89 | 13427 |
| 1734737700 | 115.92 | 1.31 | 1.14 | 115.1869 | 116.7588 | 115.17 | 15395 |
| 1734651300 | 114.61 | -0.43 | -0.37 | 115.95 | 116.37 | 114.61 | 25287 |
| 1734564900 | 115.04 | -4.53 | -3.79 | 119.91 | 120.11 | 114.61 | 19470 |
| 1734478500 | 119.57 | -1.23 | -1.02 | 120.47 | 120.8 | 119.36021 | 16631 |
| 1734392100 | 120.8 | -0.31 | -0.26 | 121 | 121.62 | 120.8 | 20854 |
| 1734132900 | 121.11 | -1.18 | -0.96 | 121.745 | 121.7574 | 120.64 | 13899 |
| 1734046500 | 122.29 | -0.8 | -0.65 | 122.75 | 122.93 | 122.28 | 14536 |
| 1733960100 | 123.09 | 0.38 | 0.31 | 123.39 | 123.56 | 122.86 | 10287 |
| 1733873700 | 122.71 | -0.63 | -0.51 | 122.29 | 123.4767 | 122.29 | 33688 |
| 1733787300 | 123.34 | -1.04 | -0.84 | 124.7884 | 125.01 | 123.17 | 15531 |
| 1733528100 | 124.38 | -0.36 | -0.29 | 124.63 | 124.65 | 123.94 | 13739 |
| 1733441700 | 124.74 | -1.05 | -0.83 | 125.635 | 125.765 | 124.72 | 12171 |
| 1733355300 | 125.79 | -0.05 | -0.04 | 126.05248 | 126.05248 | 125.21 | 18189 |
| 1733268900 | 125.84 | -0.31 | -0.25 | 125.98 | 126.13 | 125.55784 | 10083 |
| 1733182500 | 126.15 | -0.22 | -0.17 | 125.98 | 126.364 | 125.85 | 68018 |
| 1732917840 | 126.3656 | 0.36 | 0.29 | 126.32 | 126.7082 | 126.32 | 3579 |
| 1732750500 | 126.0027 | -0.13 | -0.10 | 127.11 | 127.51 | 125.97 | 7855 |
| 1732664100 | 126.13 | -1.15 | -0.90 | 126.79 | 126.79 | 126.0245 | 19139 |
| 1732577700 | 127.28 | 1.83 | 1.46 | 127.92 | 127.9842 | 127.13 | 13500 |
| 1732318500 | 125.4491 | 1.96 | 1.59 | 124.2399 | 125.475 | 124.2399 | 14509 |
| 1732232100 | 123.49 | 2.24 | 1.85 | 121.87 | 123.6339 | 121.87 | 17128 |
| 1732145700 | 121.2485 | 0.2 | 0.16 | 120.705 | 121.26 | 120.4611 | 16853 |
| 1732059300 | 121.0531 | 0.33 | 0.28 | 119.93 | 121.0539 | 119.93 | 28228 |
| 1731972900 | 120.72 | 0.47 | 0.39 | 120.63 | 121.28 | 120.49 | 13489 |
| 1731713700 | 120.25 | -1.15 | -0.95 | 120.765 | 120.765 | 119.8495 | 14840 |
| 1731627300 | 121.4 | -1.28 | -1.04 | 122.6886 | 122.6886 | 121.25 | 9636 |
| 1731540900 | 122.6753 | -0.56 | -0.46 | 124.0664 | 124.2481 | 122.5721 | 29134 |
| 1731454500 | 123.24 | -1.68 | -1.34 | 124.23 | 124.72 | 122.9789 | 22214 |
| 1731368100 | 124.92 | 1.69 | 1.37 | 124.08 | 125.31 | 124.08 | 98058 |
| 1731108900 | 123.23 | 0.53 | 0.43 | 122.8 | 123.5381 | 122.655 | 35202 |
| 1731022500 | 122.7 | -0.11 | -0.09 | 122.665 | 123.255 | 122.365 | 18120 |
| 1730936100 | 122.81 | 5.31 | 4.52 | 122.5342 | 122.89 | 121 | 15780 |
| 1730849700 | 117.5 | 1.91 | 1.65 | 115.68 | 117.5 | 115.583 | 13111 |
| 1730763300 | 115.5915 | 0.4 | 0.35 | 115.28 | 116.44 | 115.28 | 11130 |
| 1730500500 | 115.19 | 0.17 | 0.15 | 115.4 | 116.34 | 114.88 | 12327 |
| 1730414100 | 115.02 | -1.85 | -1.58 | 116.31 | 116.55 | 115.02 | 14898 |
| 1730327700 | 116.87 | 0.07 | 0.06 | 118.0007 | 118.0007 | 116.6 | 15083 |
| 1730241300 | 116.8 | -0.45 | -0.38 | 116.4 | 116.8 | 116.4 | 10600 |
| 1730154900 | 117.25 | 1.14 | 0.98 | 117.267 | 117.52 | 117.05 | 9255 |
| 1729895700 | 116.11 | -0.5 | -0.43 | 117.35 | 117.35 | 115.7948 | 14629 |
| 1729809300 | 116.61 | 0.44 | 0.38 | 116.5247 | 116.71 | 115.8208 | 16152 |
| 1729722900 | 116.1678 | -0.83 | -0.71 | 116.39 | 116.8605 | 115.3662 | 19624 |
| 1729636500 | 117 | -0.52 | -0.44 | 116.8201 | 117.19 | 116.8201 | 57606 |
| 1729550100 | 117.5197 | -1.8 | -1.51 | 119.3 | 119.3 | 117.5001 | 12112 |
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
