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 | 0.6639 | 0.469552302143 | 141.39 | 143.9199 | 139.887 | 11144 | 142.47695181 | SP |
| 4 | 5.9365 | 4.36130869382 | 136.1174 | 143.9199 | 131.4843 | 13757 | 136.21600777 | SP |
| 12 | 10.8139 | 8.23978969826 | 131.24 | 150.7247 | 130.6959 | 12606 | 140.58264935 | SP |
| 26 | 10.6939 | 8.14091047503 | 131.36 | 150.7247 | 117.7 | 8574 | 136.29342673 | SP |
| 52 | 27.4839 | 23.988740508 | 114.57 | 150.7247 | 112.1215 | 7855 | 129.37833953 | SP |
| 156 | 53.1639 | 59.808639892 | 88.89 | 150.7247 | 76.9 | 6451 | 108.53898014 | SP |
| 260 | 69.1539 | 94.8613168724 | 72.9 | 150.7247 | 40.03 | 6484 | 96.69754603 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 142.0539 | -0.38 | -0.27 | 142.43 | 142.65 | 141.77959 | 5419 |
| 1737675300 | 142.4341 | 0 | 0.00 | 142.4341 | 142.4341 | 142.4341 | 0 |
| 1737588900 | 142.4341 | -0.94 | -0.65 | 143.19999 | 143.9199 | 142.2241 | 12930 |
| 1737502500 | 143.37 | 2.88 | 2.05 | 142.19 | 143.4421 | 141.68 | 15190 |
| 1737156900 | 140.49 | 0.78 | 0.56 | 141.38999 | 141.38999 | 139.887 | 6165 |
| 1737070500 | 139.71 | 0.12 | 0.09 | 139.33 | 140.225 | 139.33 | 6572 |
| 1736984100 | 139.59 | 2.33 | 1.70 | 140.86 | 140.86 | 138.9116 | 8501 |
| 1736897700 | 137.26 | 2.67 | 1.98 | 135.44999 | 137.47999 | 135.44999 | 8573 |
| 1736811300 | 134.59 | 0.97 | 0.73 | 131.65 | 134.72 | 131.48429 | 6806 |
| 1736552100 | 133.62 | -1.69 | -1.25 | 133.94 | 133.94 | 132.91999 | 29295 |
| 1736379300 | 135.3073 | 0.48 | 0.36 | 134.25 | 135.3184 | 133.3861 | 14189 |
| 1736292900 | 134.82839 | -1.21 | -0.89 | 136.97999 | 136.97999 | 134.45509 | 16106 |
| 1736206500 | 136.0362 | -0.24 | -0.18 | 137.13999 | 137.8 | 136.0362 | 4348 |
| 1735947300 | 136.28 | 2.08 | 1.55 | 134.88999 | 136.28 | 134.25 | 2728 |
| 1735860900 | 134.19999 | -0.17 | -0.12 | 135.88 | 136.34209 | 134.05 | 29526 |
| 1735688100 | 134.36779 | -0.24 | -0.18 | 135.56 | 135.59 | 134.36779 | 9220 |
| 1735601700 | 134.61 | -0.84 | -0.62 | 134.02 | 135.245 | 132.52 | 37864 |
| 1735342500 | 135.44999 | -1.76 | -1.28 | 136.44999 | 136.44999 | 134.385 | 13479 |
| 1735256100 | 137.21 | 0.54 | 0.40 | 135.94999 | 137.26 | 135.59 | 29141 |
| 1735077840 | 136.66999 | 1.32 | 0.98 | 135.6 | 136.66999 | 135.5389 | 6757 |
| 1734996900 | 135.35 | -0.06 | -0.04 | 135 | 135.35 | 134.4 | 14987 |
| 1734737700 | 135.41 | 0.34 | 0.25 | 134.29 | 137.22 | 133.96 | 11898 |
| 1734651300 | 135.07 | -0.51 | -0.38 | 136.75 | 137.1345 | 134.79 | 16569 |
| 1734564900 | 135.58 | -5.44 | -3.86 | 141.49 | 141.9 | 134.8137 | 29272 |
| 1734478500 | 141.0189 | -2.4 | -1.68 | 143.83 | 143.83 | 140.8176 | 17002 |
| 1734392100 | 143.4216 | 0.52 | 0.36 | 143.25 | 144.15 | 142.4036 | 4669 |
| 1734132900 | 142.9036 | -1.38 | -0.96 | 144.56 | 144.56 | 142.65 | 16587 |
| 1734046500 | 144.28559 | -1.31 | -0.90 | 145.3 | 145.8273 | 144.15 | 16034 |
| 1733960100 | 145.5914 | 1.09 | 0.76 | 146.13 | 146.6499 | 145.22999 | 20109 |
| 1733873700 | 144.5 | -0.1 | -0.07 | 145.16 | 145.72 | 144.22 | 13079 |
| 1733787300 | 144.6 | -0.91 | -0.63 | 145.94 | 146.15 | 144.57 | 9140 |
| 1733528100 | 145.51 | -0.52 | -0.36 | 146.68 | 146.68 | 144.55 | 21348 |
| 1733441700 | 146.03 | -2.38 | -1.60 | 148.47 | 148.47 | 146.0216 | 5863 |
| 1733355300 | 148.41 | 1.55 | 1.06 | 147.1 | 148.41 | 147.1 | 5449 |
| 1733268900 | 146.859 | -1.27 | -0.86 | 148.18 | 148.18 | 146.24 | 10890 |
| 1733182500 | 148.12549 | 0.61 | 0.41 | 147.78 | 148.3737 | 146.91 | 18795 |
| 1732917840 | 147.52 | 0.61 | 0.42 | 148 | 148.07 | 147.2646 | 1354 |
| 1732750500 | 146.91 | -0.78 | -0.53 | 148.76 | 149.19999 | 146.91 | 8628 |
| 1732664100 | 147.69 | -1.74 | -1.16 | 149.31 | 149.31 | 147.5 | 22390 |
| 1732577700 | 149.43 | 2.35 | 1.60 | 149.47 | 150.7247 | 149.3993 | 19029 |
| 1732318500 | 147.08 | 1.8 | 1.24 | 145.32 | 147.08 | 145.32 | 10215 |
| 1732232100 | 145.28 | 2.77 | 1.94 | 144.02 | 145.6 | 143.9366 | 10409 |
| 1732145700 | 142.51 | -0.54 | -0.38 | 143.12 | 143.12 | 141.6189 | 3709 |
| 1732059300 | 143.05 | 0.22 | 0.15 | 141.06 | 143.29 | 140.7501 | 7756 |
| 1731972900 | 142.83 | 0.12 | 0.08 | 143.22999 | 143.38 | 142.445 | 7955 |
| 1731713700 | 142.71 | -1.47 | -1.02 | 144.18 | 144.18 | 142.34 | 6377 |
| 1731627300 | 144.18 | -1.66 | -1.14 | 146.68 | 146.69 | 144.05 | 16698 |
| 1731540900 | 145.84 | 0.01 | 0.01 | 146.68 | 147.62 | 145.56 | 12574 |
| 1731454500 | 145.83 | -2.34 | -1.58 | 147.79 | 148 | 145.83 | 10570 |
| 1731368100 | 148.16999 | 2.19 | 1.50 | 147.52 | 148.7275 | 147.4 | 7145 |
| 1731108900 | 145.97999 | 1.67 | 1.16 | 144.07 | 146.43719 | 144.07 | 6869 |
| 1731022500 | 144.31 | -0.49 | -0.34 | 144.91999 | 145.3739 | 143.7628 | 13797 |
| 1730936100 | 144.8 | 9.23 | 6.81 | 140.4 | 144.8 | 140.4 | 15180 |
| 1730849700 | 135.5714 | 3.43 | 2.60 | 131.97999 | 135.5714 | 131.97999 | 2245 |
| 1730763300 | 132.13999 | 0.9 | 0.69 | 131.22 | 132.666 | 130.6959 | 13711 |
| 1730500500 | 131.24 | 0.88 | 0.67 | 131.24 | 132.01 | 130.96539 | 3939 |
| 1730414100 | 130.3638 | -1.51 | -1.15 | 131.52 | 131.61 | 130.3638 | 1945 |
| 1730327700 | 131.87799 | 0.31 | 0.23 | 131.26 | 133.52109 | 131.26 | 5221 |
| 1730241300 | 131.57 | -1.33 | -1.00 | 132.57 | 132.57 | 131.36 | 8489 |
| 1730154900 | 132.8992 | 1.8 | 1.37 | 132.34 | 133.51 | 132.34 | 3675 |
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
