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 | -2.05 | -1.05653764882 | 194.03 | 198.16 | 190.36 | 10957065 | 195.79816741 | CS |
| 4 | 21.66 | 12.71723814 | 170.32 | 202.875 | 170.32 | 21577450 | 188.96851069 | CS |
| 12 | 22.91 | 13.5506003431 | 169.07 | 202.875 | 161.12 | 18589602 | 178.19324101 | CS |
| 26 | 7.5 | 4.06548135299 | 184.48 | 202.875 | 148.2 | 17782914 | 172.73809145 | CS |
| 52 | 52.38 | 37.5214899713 | 139.6 | 202.875 | 131.55 | 19479110 | 163.67255 | CS |
| 156 | 45.57999782 | 31.1338778287 | 146.40000218 | 202.875 | 83.45 | 19143400 | 129.69051441 | CS |
| 260 | 124.47999899 | 184.414810559 | 67.50000101 | 202.875 | 50.67680576 | 12008427 | 127.72385871 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 194.04 | -3.06 | -1.55 | 196.57 | 196.8 | 191.972 | 14684776 |
| 1735256100 | 197.1 | -0.47 | -0.24 | 196.69 | 198.16 | 195.87 | 7909595 |
| 1735077840 | 197.57 | 1.58 | 0.81 | 196.17 | 197.67 | 195.2 | 6813259 |
| 1734996900 | 195.99 | 3.03 | 1.57 | 194.03 | 196.49 | 191.63 | 15224456 |
| 1734737700 | 192.96 | 3.26 | 1.72 | 186.99 | 194.1354 | 186.37 | 45263393 |
| 1734651300 | 189.7 | -0.45 | -0.24 | 193.17 | 194.6 | 189.52 | 26927271 |
| 1734564900 | 190.15 | -6.97 | -3.54 | 196.7 | 198.6899 | 189.28 | 27568726 |
| 1734478500 | 197.12 | -1.04 | -0.52 | 198.41 | 202.875 | 196.69 | 24111773 |
| 1734392100 | 198.16 | 6.78 | 3.54 | 194.39 | 200.64 | 194.11 | 32262716 |
| 1734132900 | 191.38 | -2.25 | -1.16 | 192.8 | 194.338 | 191.26 | 18866849 |
| 1734046500 | 193.63 | -3.08 | -1.57 | 196.3 | 196.7053 | 193.28 | 25167653 |
| 1733960100 | 196.71 | 10.18 | 5.46 | 186.7 | 196.89 | 186.26 | 41582205 |
| 1733873700 | 186.53 | 9.43 | 5.32 | 184.54 | 188.03 | 182.67 | 34288853 |
| 1733787300 | 177.1 | 0.61 | 0.35 | 175.76 | 178.04 | 175.4 | 20754427 |
| 1733528100 | 176.49 | 2.18 | 1.25 | 173.88 | 176.8389 | 173.55 | 13308878 |
| 1733441700 | 174.31 | -1.78 | -1.01 | 177.32 | 177.71 | 174.01 | 17538646 |
| 1733355300 | 176.09 | 3.07 | 1.77 | 172.84 | 176.43 | 172.75 | 18231546 |
| 1733268900 | 173.02 | 0.04 | 0.02 | 172.97 | 174.32 | 172.51 | 15704098 |
| 1733182500 | 172.98 | 2.49 | 1.46 | 170.32 | 173.6 | 170.27 | 16591143 |
| 1732917840 | 170.49 | -0.33 | -0.19 | 170.06 | 170.87 | 168.75 | 9250714 |
| 1732750500 | 170.82 | 0.2 | 0.12 | 170.65 | 171.14 | 169.67 | 12428891 |
| 1732664100 | 170.62 | 1.19 | 0.70 | 169.49 | 171.495 | 169.43 | 14930276 |
| 1732577700 | 169.43 | 2.86 | 1.72 | 168 | 170.46 | 167.68 | 21107675 |
| 1732318500 | 166.57 | -2.67 | -1.58 | 167.01 | 168.25 | 165.71 | 24480837 |
| 1732232100 | 169.24 | -8.09 | -4.56 | 175.53 | 175.575 | 165.32 | 38780650 |
| 1732145700 | 177.33 | -2.25 | -1.25 | 178.83 | 179.11 | 175.33 | 15716237 |
| 1732059300 | 179.58 | 2.78 | 1.57 | 175.29 | 180.17 | 175.116 | 15364624 |
| 1731972900 | 176.8 | 2.91 | 1.67 | 174.99 | 176.91 | 174.42 | 18667937 |
| 1731713700 | 173.89 | -3.46 | -1.95 | 175.66 | 175.88 | 172.745 | 21690749 |
| 1731627300 | 177.35 | -3.14 | -1.74 | 179.68 | 180.445 | 176.03 | 17907071 |
| 1731540900 | 180.49 | -2.83 | -1.54 | 182.15 | 182.615 | 180.12 | 13960707 |
| 1731454500 | 183.32 | 1.35 | 0.74 | 181.39 | 184.025 | 180.99 | 14057408 |
| 1731368100 | 181.97 | 2.11 | 1.17 | 180.15 | 182.085 | 179.99 | 12494503 |
| 1731108900 | 179.86 | -2.42 | -1.33 | 182 | 182.35 | 179.57 | 15288510 |
| 1731022500 | 182.28 | 3.95 | 2.21 | 179.11 | 182.58 | 178.89 | 16714712 |
| 1730936100 | 178.33 | 6.92 | 4.04 | 175.35 | 178.64 | 175.2 | 25224927 |
| 1730849700 | 171.41 | 0.73 | 0.43 | 170.83 | 172.0973 | 170.37 | 12489397 |
| 1730763300 | 170.68 | -1.97 | -1.14 | 171.24 | 171.92 | 169.485 | 16180522 |
| 1730500500 | 172.65 | -0.04 | -0.02 | 171.54 | 173.82 | 170.31 | 21745800 |
| 1730414100 | 172.69 | -3.45 | -1.96 | 174.72 | 178.42 | 172.61 | 32703891 |
| 1730327700 | 176.14 | 5 | 2.92 | 182.35 | 183.78 | 175.7451 | 49628290 |
| 1730241300 | 171.14 | 2.8 | 1.66 | 169.35 | 171.86 | 168.66 | 28762902 |
| 1730154900 | 168.34 | 1.35 | 0.81 | 170.59 | 170.6 | 165.8 | 20822349 |
| 1729895700 | 166.99 | 2.46 | 1.50 | 165.32 | 167.4 | 165.22999 | 14548694 |
| 1729809300 | 164.53 | 0.05 | 0.03 | 164.59 | 165.05 | 162.77 | 12759036 |
| 1729722900 | 164.47999 | -2.34 | -1.40 | 166.47999 | 167.6 | 163.6325 | 12735125 |
| 1729636500 | 166.82 | 1.02 | 0.62 | 164.69999 | 167.47 | 164.66999 | 11953197 |
| 1729550100 | 165.8 | 0.75 | 0.45 | 164.58 | 166.22 | 164.305 | 11375957 |
| 1729290900 | 165.05 | 0.54 | 0.33 | 164.91999 | 166.3699 | 164.75 | 13510589 |
| 1729204500 | 164.51 | -2.23 | -1.34 | 167.33 | 167.93 | 164.37 | 15104160 |
| 1729118100 | 166.74 | -0.16 | -0.10 | 166.03 | 167.28 | 165.216 | 9956984 |
| 1729031700 | 166.9 | 0.55 | 0.33 | 167.13999 | 169.09 | 166.05 | 14815328 |
| 1728945300 | 166.35 | 1.83 | 1.11 | 164.94999 | 167.62 | 164.78 | 9975854 |
| 1728686100 | 164.52 | 1.34 | 0.82 | 163.3 | 165.27 | 162.5 | 10942470 |
| 1728599700 | 163.18 | 0.12 | 0.07 | 162 | 164.3107 | 161.68199 | 12894515 |
| 1728513300 | 163.06 | -2.64 | -1.59 | 164.87 | 166.26 | 161.12 | 19651674 |
| 1728426900 | 165.69999 | 1.31 | 0.80 | 165.43 | 166.1 | 164.31 | 11719163 |
| 1728340500 | 164.38999 | -4.17 | -2.47 | 169.07 | 169.9 | 164.16 | 14003120 |
| 1728081300 | 168.56 | 1.35 | 0.81 | 169.34 | 169.55 | 166.96 | 11425416 |
| 1727994900 | 167.21 | -0.1 | -0.06 | 165.8 | 167.91 | 165.37 | 10978531 |
| 1727908500 | 167.31 | -1.11 | -0.66 | 167.75 | 168.88 | 166.25 | 12735057 |
| 1727822100 | 168.42 | 1.23 | 0.74 | 168.92 | 170.44 | 165.9 | 18615293 |
| 1727735700 | 167.19 | 1.9 | 1.15 | 164.78 | 167.36 | 164.63999 | 14072259 |
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
