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 | -10.995 | -8.19971660825 | 134.09 | 142.52 | 115.35 | 968492 | 127.53620344 | SP |
| 4 | -0.505 | -0.40857605178 | 123.6 | 142.52 | 108.24 | 917542 | 125.53253704 | SP |
| 12 | 25.515 | 26.1477761836 | 97.58 | 142.52 | 66.14 | 968238 | 105.75148266 | SP |
| 26 | 56.285 | 84.2463703038 | 66.81 | 146.87 | 54.98 | 879081 | 103.31145952 | SP |
| 52 | 94.195 | 325.934256055 | 28.9 | 146.87 | 24.475 | 605029 | 89.63692847 | SP |
| 156 | 98.305 | 396.551028641 | 24.79 | 146.87 | 20.18 | 516970 | 88.29835924 | SP |
| 260 | 98.305 | 396.551028641 | 24.79 | 146.87 | 20.18 | 516970 | 88.29835924 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 130.04 | -2.22 | -1.68 | 132.94999 | 132.94999 | 124.57 | 1286593 |
| 1732059300 | 132.26 | 11.82 | 9.81 | 122.4 | 132.38 | 121.86 | 868946 |
| 1731972900 | 120.44 | -3.35 | -2.71 | 119.42 | 122.89 | 115.35 | 937090 |
| 1731713700 | 123.79 | -8.73 | -6.59 | 129.03 | 129.5 | 120.3101 | 1076416 |
| 1731627300 | 132.52 | 0.49 | 0.37 | 134.09 | 136.55 | 130.38 | 673415 |
| 1731540900 | 132.03 | -3.43 | -2.53 | 136.69999 | 137.18 | 131.04 | 565060 |
| 1731454500 | 135.46 | 5.34 | 4.10 | 132.61 | 137.7199 | 131.41 | 808970 |
| 1731368100 | 130.12 | -4.36 | -3.24 | 136.13999 | 136.13999 | 127 | 953669 |
| 1731108900 | 134.47999 | -2.21 | -1.62 | 136.49 | 138.25 | 131.82 | 674097 |
| 1731022500 | 136.69 | 5.7 | 4.35 | 132.3 | 136.71 | 131.88999 | 760755 |
| 1730936100 | 130.99 | 10 | 8.27 | 126.5 | 132.38 | 124.61 | 1051106 |
| 1730849700 | 120.99 | 6.22 | 5.42 | 116.94 | 121.81 | 116.85 | 479063 |
| 1730763300 | 114.77 | 1.2 | 1.06 | 116.55 | 119.4875 | 113.95 | 689925 |
| 1730500500 | 113.57 | 4.44 | 4.07 | 112.31 | 116.7 | 112.28 | 702428 |
| 1730414100 | 109.13 | -11.69 | -9.68 | 117.5 | 117.58 | 108.24 | 1086759 |
| 1730327700 | 120.82 | -3.43 | -2.76 | 120.87 | 122.41 | 116.35 | 630300 |
| 1730241300 | 124.25 | 1.34 | 1.09 | 122.31 | 125.82 | 119.95 | 570032 |
| 1730154900 | 122.91 | -1.7 | -1.36 | 127.37 | 127.37 | 122 | 615329 |
| 1729895700 | 124.61 | 1.76 | 1.43 | 123.7 | 129.19999 | 123.42 | 3197137 |
| 1729809300 | 122.85 | 1.4 | 1.15 | 123.6 | 124.44 | 119.55 | 723743 |
| 1729722900 | 121.45 | -7.08 | -5.51 | 125.75 | 126.276 | 117.66 | 1282574 |
| 1729636500 | 128.53 | -0.25 | -0.19 | 127.21 | 130.09 | 125.5 | 993219 |
| 1729550100 | 128.78 | 9.83 | 8.26 | 119.24 | 128.78 | 119.09 | 1222254 |
| 1729290900 | 118.95 | 1.7 | 1.45 | 120.43 | 120.45 | 117.87 | 608913 |
| 1729204500 | 117.25 | 2.11 | 1.83 | 121.33 | 123.91 | 117.21 | 1231164 |
| 1729118100 | 115.14 | 6.73 | 6.21 | 112.38 | 116.7499 | 108.47 | 857360 |
| 1729031700 | 108.41 | -11.28 | -9.42 | 119.17 | 120.54 | 103.57 | 1543159 |
| 1728945300 | 119.69 | 5.56 | 4.87 | 116.86 | 122.33 | 116.8 | 909963 |
| 1728686100 | 114.13 | -0.16 | -0.14 | 112.85 | 115.85 | 112.5 | 565024 |
| 1728599700 | 114.29 | 3.63 | 3.28 | 109.47 | 114.65 | 108.5 | 850232 |
| 1728513300 | 110.66 | -0.5 | -0.45 | 113.38 | 113.88 | 108.655 | 863446 |
| 1728426900 | 111.16 | 8.26 | 8.03 | 106.85 | 112.1099 | 105.57 | 988252 |
| 1728340500 | 102.9 | 4.5 | 4.57 | 98.7 | 107.44 | 98.66 | 1129877 |
| 1728081300 | 98.4 | 3.13 | 3.29 | 98.53 | 98.66 | 93.8911 | 757047 |
| 1727994900 | 95.27 | 6 | 6.72 | 92.47 | 97.6569 | 91.62 | 782134 |
| 1727908500 | 89.27 | 2.76 | 3.19 | 85.63 | 90.11 | 84.02 | 577880 |
| 1727822100 | 86.51 | -7.02 | -7.51 | 94.25 | 95 | 84.85 | 722426 |
| 1727735700 | 93.53 | 0.15 | 0.16 | 88.7 | 93.545 | 88.46 | 623279 |
| 1727476500 | 93.38 | -4.33 | -4.43 | 97.51 | 97.61 | 90.111 | 862797 |
| 1727390100 | 97.71 | 0.72 | 0.74 | 102.14 | 103.4 | 94.14 | 1147817 |
| 1727303700 | 96.99 | 4.17 | 4.49 | 94.7 | 99.087 | 94.2 | 1028754 |
| 1727217300 | 92.82 | 6.36 | 7.36 | 86.46 | 94.205 | 84.75 | 797303 |
| 1727130900 | 86.46 | 0.17 | 0.20 | 87.13 | 87.55 | 84.52 | 707949 |
| 1726871700 | 86.29 | -2.99 | -3.35 | 87.9 | 90 | 85.35 | 685072 |
| 1726785300 | 89.28 | 6.93 | 8.42 | 88.15 | 91.6763 | 88.14 | 1442251 |
| 1726698900 | 82.35 | -3.47 | -4.04 | 86.4 | 88.9999 | 82.35 | 982108 |
| 1726612500 | 85.82 | -1.83 | -2.09 | 89.67 | 90.6889 | 84.8 | 671389 |
| 1726526100 | 87.65 | -3.59 | -3.93 | 87.63 | 89.85 | 83.97 | 889792 |
| 1726266900 | 91.24 | -0.28 | -0.31 | 91.32 | 92.53 | 88.98 | 808702 |
| 1726180500 | 91.52 | 3.74 | 4.26 | 88.11 | 93.85 | 85.84 | 1713889 |
| 1726094100 | 87.78 | 12.11 | 16.00 | 77.56 | 88.41 | 74.86 | 1378799 |
| 1726007700 | 75.67 | 2.16 | 2.94 | 75.6 | 77.58 | 71.3911 | 825236 |
| 1725921300 | 73.51 | 4.6 | 6.68 | 71.49 | 73.58 | 69.86 | 914904 |
| 1725662100 | 68.91 | -5.96 | -7.96 | 76.01 | 76.13 | 66.14 | 1434298 |
| 1725575700 | 74.87 | 1.36 | 1.85 | 71.79 | 78.23 | 71.5506 | 1039643 |
| 1725489300 | 73.51 | -2.66 | -3.49 | 72 | 78.8481 | 70.6159 | 1168449 |
| 1725402900 | 76.17 | -17.84 | -18.98 | 88.63 | 88.96 | 75.01 | 1435864 |
| 1725057300 | 94.01 | 2.69 | 2.95 | 94.08 | 97.6865 | 90.75 | 720996 |
| 1724970900 | 91.32 | -13.52 | -12.90 | 97.58 | 102.82 | 90 | 1610994 |
| 1724884500 | 104.84 | -4.54 | -4.15 | 109.01 | 109.3899 | 99.7 | 1557773 |
| 1724798100 | 109.38 | 3.02 | 2.84 | 103.99 | 110.8999 | 101.89 | 781457 |
| 1724711700 | 106.36 | -4.83 | -4.34 | 111.69 | 114.59 | 102.8 | 986370 |
| 1724452500 | 111.19 | 8.92 | 8.72 | 105.73 | 111.7 | 104.55 | 815221 |
| 1724366100 | 102.27 | -7.97 | -7.23 | 113.03 | 114.11 | 101.24 | 1005716 |
| 1724279700 | 110.24 | 1.94 | 1.79 | 108.3 | 111.8 | 107.22 | 619757 |
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
