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 | 1.53 | 0.718343584206 | 212.99 | 216.055 | 206.79 | 5326185 | 210.47735705 | CS |
| 4 | 2.52 | 1.18867924528 | 212 | 216.055 | 201.54 | 4806257 | 209.13426337 | CS |
| 12 | -11.42 | -5.05443923165 | 225.94 | 238.31 | 201.54 | 4298580 | 217.95126518 | CS |
| 26 | 14.54 | 7.27072707271 | 199.98 | 242.77 | 197.3601 | 4041606 | 217.74680285 | CS |
| 52 | 12.31 | 6.08773057712 | 202.21 | 242.77 | 189.75 | 3399754 | 211.61802722 | CS |
| 156 | 27.48 | 14.6920444825 | 187.04 | 242.77 | 166.63 | 3064057 | 200.85573678 | CS |
| 260 | -13.54 | -5.93703411383 | 228.06 | 242.77 | 166.63 | 3035753 | 203.55574017 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 214.52 | 3.26 | 1.54 | 211.52 | 215.36 | 210.9013 | 5508394 |
| 1741304100 | 211.26 | 1.64 | 0.78 | 208.795 | 211.74 | 207.9048 | 5017331 |
| 1741217700 | 209.62 | 1.62 | 0.78 | 208.465 | 210.43 | 206.79 | 5269493 |
| 1741131300 | 208 | -4.02 | -1.90 | 211.365 | 211.85 | 207.885 | 6897768 |
| 1741044900 | 212.02 | -0.87 | -0.41 | 214.5 | 216.055 | 211.03 | 5289866 |
| 1740785700 | 212.89 | 0.62 | 0.29 | 212.45 | 213.77 | 210.59 | 3938271 |
| 1740699300 | 212.27 | 0.94 | 0.44 | 211.79 | 214.885 | 211.62 | 2754891 |
| 1740612900 | 211.33 | -0.67 | -0.32 | 209.95 | 212.71 | 209.7526 | 3079847 |
| 1740526500 | 212 | 2.09 | 1.00 | 211.795 | 213.82 | 211.12 | 3739622 |
| 1740440100 | 209.91 | -2.03 | -0.96 | 211.76 | 215.19 | 209.72 | 6720457 |
| 1740180900 | 211.94 | 0.59 | 0.28 | 211.16 | 212.5 | 209.4 | 6261533 |
| 1740094500 | 211.35 | 0.54 | 0.26 | 210.28 | 211.5 | 208.87 | 3560797 |
| 1740008100 | 210.81 | 2.77 | 1.33 | 208.1 | 211.7 | 207.92 | 5062838 |
| 1739921700 | 208.04 | 5.29 | 2.61 | 204.259 | 208.39 | 202.78 | 4701279 |
| 1739576100 | 202.75 | -2.52 | -1.23 | 204.9526 | 205.14 | 201.54 | 5279407 |
| 1739489700 | 205.27 | 0.26 | 0.13 | 206.51 | 207.3 | 204.61 | 3382106 |
| 1739403300 | 205.01 | -1.93 | -0.93 | 205.585 | 206.29 | 204.76 | 3334649 |
| 1739316900 | 206.94 | -1.58 | -0.76 | 206.57 | 209.34 | 205.78 | 3077309 |
| 1739230500 | 208.52 | 3 | 1.46 | 206.55 | 209.155 | 205.08 | 6626353 |
| 1738971300 | 205.52 | -4.3 | -2.05 | 212 | 212.01 | 205.375 | 6397487 |
| 1738884900 | 209.82 | -12.53 | -5.64 | 214.95 | 215.24 | 206.18 | 12174856 |
| 1738798500 | 222.35 | -1.2 | -0.54 | 223.55 | 224.205 | 219.25 | 4592334 |
| 1738712100 | 223.55 | 1.14 | 0.51 | 224.42 | 225.7 | 223.11 | 3360214 |
| 1738625700 | 222.41 | -1.31 | -0.59 | 222.5 | 223.3 | 219.6633 | 3083444 |
| 1738366500 | 223.72 | -0.34 | -0.15 | 222.85 | 225.95 | 222.545 | 2481656 |
| 1738280100 | 224.06 | 3.01 | 1.36 | 222.05 | 224.7 | 221.58 | 1987969 |
| 1738193700 | 221.05 | 0.35 | 0.16 | 220.95 | 222.8 | 220.65 | 1915250 |
| 1738107300 | 220.7 | -5.01 | -2.22 | 224.6 | 224.72 | 220.17 | 3814930 |
| 1738020900 | 225.71 | 4.2 | 1.90 | 220.25 | 225.87 | 220.25 | 3092304 |
| 1737761700 | 221.51 | -1.58 | -0.71 | 225 | 227.15 | 221.28 | 6328202 |
| 1737675300 | 223.09 | 0 | 0.00 | 223.09 | 223.09 | 223.09 | 0 |
| 1737588900 | 223.09 | -1.98 | -0.88 | 223.6 | 224.54 | 222.64 | 2893463 |
| 1737502500 | 225.07 | 2.49 | 1.12 | 224.18 | 227.73 | 223.57 | 4599334 |
| 1737156900 | 222.58 | -0.11 | -0.05 | 226.79 | 226.87 | 222.29 | 3349088 |
| 1737070500 | 222.69 | 3.15 | 1.43 | 220 | 224.53 | 219.9238 | 4611669 |
| 1736984100 | 219.54 | 1.04 | 0.48 | 219.78 | 220.44 | 216.19 | 4646351 |
| 1736897700 | 218.5 | -0.6 | -0.27 | 220.34 | 220.51 | 214.6 | 4021723 |
| 1736811300 | 219.1 | 0.91 | 0.42 | 217.47 | 228.97 | 217.42 | 5390385 |
| 1736552100 | 218.19 | -1.98 | -0.90 | 219.56 | 219.56 | 216.28 | 3486314 |
| 1736379300 | 220.17 | -0.46 | -0.21 | 220.04 | 221.38 | 219.2 | 3082934 |
| 1736292900 | 220.63 | -1.11 | -0.50 | 221.74 | 223.08 | 219.9065 | 2942123 |
| 1736206500 | 221.74 | -4.78 | -2.11 | 225.5 | 226.92 | 221.36 | 3762779 |
| 1735947300 | 226.52 | 1 | 0.44 | 226.44 | 227.42 | 225.86 | 2605559 |
| 1735860900 | 225.52 | -0.37 | -0.16 | 227.93 | 227.99 | 224.65 | 2089661 |
| 1735688100 | 225.89 | -0.71 | -0.31 | 227.62 | 227.62 | 225.6 | 1936841 |
| 1735601700 | 226.6 | -2.91 | -1.27 | 228 | 228 | 225.4 | 2332978 |
| 1735342500 | 229.51 | -2.35 | -1.01 | 231 | 231.56 | 228.8 | 3024690 |
| 1735256100 | 231.86 | 2.96 | 1.29 | 228.78 | 232.01 | 228.42 | 3071642 |
| 1735077840 | 228.9 | 1.76 | 0.77 | 226.82 | 229.28 | 225.65 | 1873601 |
| 1734996900 | 227.14 | -1.18 | -0.52 | 227.75 | 228.25 | 225.95 | 3426500 |
| 1734737700 | 228.32 | 1.44 | 0.63 | 225.545 | 229.75 | 225.16 | 5452015 |
| 1734651300 | 226.88 | 0.02 | 0.01 | 230.3649 | 230.82 | 226.3 | 4744106 |
| 1734564900 | 226.86 | -6.27 | -2.69 | 233.7 | 234.7 | 226.41 | 6375286 |
| 1734478500 | 233.13 | -2.87 | -1.22 | 237.5564 | 238.31 | 231.64 | 5263567 |
| 1734392100 | 236 | 8.38 | 3.68 | 232.59 | 237.9432 | 230.15 | 8104096 |
| 1734132900 | 227.62 | -0.07 | -0.03 | 226.905 | 229.09 | 226.45 | 2391403 |
| 1734046500 | 227.69 | -1.37 | -0.60 | 228.2267 | 229.94 | 227.34 | 2663671 |
| 1733960100 | 229.06 | -0.02 | -0.01 | 231.7 | 234 | 227.86 | 4322190 |
| 1733873700 | 229.08 | 3.99 | 1.77 | 225.68 | 229.54 | 224.58 | 3495491 |
| 1733787300 | 225.09 | -1.29 | -0.57 | 226.9 | 227.735 | 224.94 | 2478632 |
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
