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 | 2.1934 | 1.54851918529 | 141.645 | 145.45 | 139.26 | 10466719 | 142.69727588 | CS |
| 4 | -5.7216 | -3.82562182402 | 149.56 | 152.57 | 139.26 | 8747391 | 145.18537536 | CS |
| 12 | -8.6116 | -5.64880288619 | 152.45 | 160.025 | 139.26 | 6963465 | 150.60811874 | CS |
| 26 | -5.9116 | -3.94764607679 | 149.75 | 171.48 | 136.01 | 7507702 | 152.96611961 | CS |
| 52 | 13.9484 | 10.7386249904 | 129.89 | 171.48 | 127.6 | 8005619 | 147.32088878 | CS |
| 156 | -38.6516 | -21.1801194586 | 182.49 | 192.38 | 127.6 | 6617028 | 156.26131496 | CS |
| 260 | -3.6316 | -2.46260256323 | 147.47 | 196.88 | 127.6 | 5861874 | 160.58631781 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 144.27 | 0.54 | 0.38 | 143.79499 | 144.36 | 142.41 | 6786987 |
| 1781217300 | 143.72999 | -0.59 | -0.41 | 144.86 | 145.4 | 143.57 | 8655539 |
| 1781130900 | 144.32 | 1.54 | 1.08 | 143.945 | 145.44999 | 143 | 11248292 |
| 1781044500 | 142.78 | 2.1 | 1.49 | 141.53 | 144.2999 | 140.8501 | 10390551 |
| 1780958100 | 140.68 | -1.24 | -0.87 | 140.91999 | 141.86 | 139.26 | 8806982 |
| 1780698900 | 141.91999 | -0.23 | -0.16 | 141.645 | 144.34 | 141.21 | 13232233 |
| 1780612500 | 142.15 | -0.39 | -0.27 | 144.725 | 145.69999 | 141.205 | 8092134 |
| 1780526100 | 142.54 | 0.54 | 0.38 | 141.785 | 143.68 | 141.77 | 6219557 |
| 1780439700 | 142 | 0.48 | 0.34 | 141.54 | 142.88999 | 140.81 | 7865182 |
| 1780353300 | 141.52 | -2.67 | -1.85 | 142.46 | 144.11 | 141.32 | 8082920 |
| 1780094100 | 144.19 | -2.1 | -1.44 | 145.13999 | 146.76499 | 143.54622 | 12785019 |
| 1780007700 | 146.29 | -1.45 | -0.98 | 147.97999 | 148.61 | 145.62 | 7630430 |
| 1779921300 | 147.74 | 2.06 | 1.41 | 145.925 | 148.9138 | 145.69999 | 7409854 |
| 1779834900 | 145.68 | -4.89 | -3.25 | 149.71 | 150.25 | 145.5 | 9068297 |
| 1779489300 | 150.57 | 1.72 | 1.16 | 149.47 | 150.83959 | 148.54 | 7779941 |
| 1779402900 | 148.85 | -0.44 | -0.29 | 149.58 | 149.66999 | 146.38 | 6127258 |
| 1779316500 | 149.29 | -1.08 | -0.72 | 149.51 | 150.65 | 148.38999 | 7428265 |
| 1779230100 | 150.37 | 1.31 | 0.88 | 150.29 | 152.57 | 148.97 | 10097906 |
| 1779143700 | 149.06 | -0.06 | -0.04 | 149.99 | 150.12 | 147.47999 | 8804932 |
| 1778884500 | 149.12 | 0.45 | 0.30 | 149.56 | 150.11 | 148.19 | 6476360 |
| 1778798100 | 148.66999 | -0.6 | -0.40 | 149.5 | 149.99 | 148.15 | 5024262 |
| 1778711700 | 149.27 | -2.58 | -1.70 | 150.56 | 153.24 | 148.96 | 5528413 |
| 1778625300 | 151.85 | 2.44 | 1.63 | 150.54 | 152.72 | 148.35499 | 6250727 |
| 1778538900 | 149.41 | -5.21 | -3.37 | 154.38999 | 154.69999 | 149.06 | 8380302 |
| 1778279700 | 154.62 | -1.67 | -1.07 | 156.75 | 157.3 | 154.38 | 4939676 |
| 1778193300 | 156.29 | 0.33 | 0.21 | 154.91 | 157.35 | 154.88 | 4468072 |
| 1778106900 | 155.96 | 0.92 | 0.59 | 155.8 | 156.92769 | 154.865 | 5294536 |
| 1778020500 | 155.04 | 0.45 | 0.29 | 154.05 | 156.31 | 152.54 | 6203958 |
| 1777934100 | 154.59 | -2.82 | -1.79 | 155.9 | 156.72999 | 153.665 | 5337405 |
| 1777674900 | 157.41 | -1.08 | -0.68 | 159.145 | 160 | 156.43 | 4452433 |
| 1777588500 | 158.49 | 3.2 | 2.06 | 155.97999 | 159 | 155.28 | 7069607 |
| 1777502100 | 155.29 | -1 | -0.64 | 155.59 | 156.49 | 153.47999 | 4048738 |
| 1777415700 | 156.29 | 2.19 | 1.42 | 156.65 | 158.11 | 155.3219 | 5177940 |
| 1777329300 | 154.1 | -1.34 | -0.86 | 155.53 | 156.65 | 154 | 4080026 |
| 1777070100 | 155.44 | -0.26 | -0.17 | 155.93 | 156.28 | 154.66 | 5369578 |
| 1776983700 | 155.69999 | 1.91 | 1.24 | 155.155 | 156.6 | 154.57 | 6076428 |
| 1776897300 | 153.79 | -1.13 | -0.73 | 155.07499 | 157.22 | 153.55 | 5924984 |
| 1776810900 | 154.91999 | -2.07 | -1.32 | 156.74 | 157.04 | 153.72999 | 6361664 |
| 1776724500 | 156.99 | -0.68 | -0.43 | 158.74 | 158.84 | 155.84 | 5731159 |
| 1776465300 | 157.66999 | -0.71 | -0.45 | 158.255 | 160.025 | 156.47 | 7805067 |
| 1776378900 | 158.38 | 3.53 | 2.28 | 155.62 | 159.79 | 154.2627 | 10423368 |
| 1776292500 | 154.85 | -0.87 | -0.56 | 155.02 | 155.75989 | 153.34 | 7633676 |
| 1776206100 | 155.72 | -0.16 | -0.10 | 154.72 | 156.625 | 154.335 | 5659494 |
| 1776119700 | 155.88 | -1.18 | -0.75 | 156.905 | 157.03 | 154.94999 | 5801389 |
| 1775860500 | 157.06 | -0.43 | -0.27 | 157.16 | 157.79 | 156.32499 | 4362362 |
| 1775774100 | 157.49 | 2.69 | 1.74 | 153.69999 | 158.01 | 153.47999 | 4318076 |
| 1775687700 | 154.8 | 1.59 | 1.04 | 151.88 | 154.82 | 151.7528 | 6665651 |
| 1775601300 | 153.21 | -3.52 | -2.25 | 156.18 | 156.47 | 152.572 | 5129849 |
| 1775514900 | 156.72999 | -0.28 | -0.18 | 156.41 | 156.82 | 155.4 | 3568840 |
| 1775169300 | 157.01 | 2.36 | 1.53 | 154.66 | 157.06 | 154.2187 | 5413989 |
| 1775082900 | 154.65 | -0.64 | -0.41 | 153.55 | 155.15 | 153.26 | 5286941 |
| 1774996500 | 155.29 | -1.53 | -0.98 | 157.66999 | 157.66999 | 154.16999 | 5046258 |
| 1774910100 | 156.82 | 3.78 | 2.47 | 153.82 | 158.38999 | 153.3701 | 10390225 |
| 1774650900 | 153.04 | 2.21 | 1.47 | 151.13999 | 154.54 | 150.47 | 6651686 |
| 1774564500 | 150.83 | -0.9 | -0.59 | 152.15 | 153.15 | 150.66999 | 5654941 |
| 1774478100 | 151.72999 | 1.14 | 0.76 | 151.29499 | 151.81 | 149.03 | 4955057 |
| 1774391700 | 150.59 | -0.29 | -0.19 | 150.44999 | 152.57499 | 150.195 | 5797576 |
| 1774305300 | 150.88 | 0.84 | 0.56 | 152.3 | 152.3 | 149.94 | 6743528 |
| 1774046100 | 150.04 | -2.7 | -1.77 | 152.44999 | 153.41 | 149.99 | 4914759 |
| 1773959700 | 152.74 | -0.8 | -0.52 | 153.76 | 154.68 | 152.66 | 5355119 |
| 1773873300 | 153.54 | -2.96 | -1.89 | 155.25 | 156.06 | 153.29 | 5085122 |
| 1773786900 | 156.5 | -1.22 | -0.77 | 158.87 | 158.87 | 156.29 | 5431454 |
| 1773700500 | 157.72 | -2.16 | -1.35 | 161.13999 | 161.58 | 157.54 | 4402062 |
| 1773441300 | 159.88 | 1.02 | 0.64 | 159.78 | 161.51 | 159.24 | 4667079 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
