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 | -0.12 | -0.0655200655201 | 183.15 | 183.7 | 176.76 | 4361706 | 180.05852989 | CS |
| 4 | -9.51 | -4.93923340605 | 192.54 | 198.68 | 176.76 | 6644207 | 185.18117306 | CS |
| 12 | -14.74 | -7.45310208828 | 197.77 | 206.91 | 176.76 | 5733658 | 189.70647993 | CS |
| 26 | -13.98 | -7.09608649307 | 197.01 | 220.385 | 176.76 | 5573324 | 197.83125557 | CS |
| 52 | 25.18 | 15.951853025 | 157.85 | 220.385 | 156.575 | 5457429 | 191.00451849 | CS |
| 156 | 19.64 | 12.020319481 | 163.39 | 220.385 | 139.48 | 5461805 | 175.53772997 | CS |
| 260 | 49.55 | 37.1216661672 | 133.48 | 220.385 | 92.77 | 5180057 | 168.61649128 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 183.03 | 2.23 | 1.23 | 181.5 | 184.7 | 181.055 | 4135653 |
| 1739489700 | 180.8 | 0.81 | 0.45 | 179.15 | 182.3 | 178.6101 | 3736889 |
| 1739403300 | 179.99 | 0.74 | 0.41 | 177.48 | 180.44 | 176.76 | 5363799 |
| 1739316900 | 179.25 | -1.06 | -0.59 | 179.35 | 181.93 | 179 | 3795349 |
| 1739230500 | 180.31 | 0.31 | 0.17 | 181.35 | 181.57 | 179.1 | 3826849 |
| 1738971300 | 180 | -3.28 | -1.79 | 183.28 | 183.415 | 179.28 | 5380341 |
| 1738884900 | 183.28 | 1.69 | 0.93 | 181.58 | 183.64 | 180.335 | 5088693 |
| 1738798500 | 181.59 | 1.03 | 0.57 | 179.39 | 181.8 | 177.69 | 5935008 |
| 1738712100 | 180.56 | -0.38 | -0.21 | 180.02 | 183.05 | 179.55 | 5928762 |
| 1738625700 | 180.94 | -3.67 | -1.99 | 183.03 | 183.31 | 178.4 | 6296328 |
| 1738366500 | 184.61 | -0.66 | -0.36 | 183.31 | 189.03 | 183.08 | 6244908 |
| 1738280100 | 185.27 | 5 | 2.77 | 180.5 | 185.87 | 180.4 | 5796840 |
| 1738193700 | 180.27 | -0.3 | -0.17 | 181.02 | 181.67 | 179.61 | 4182310 |
| 1738107300 | 180.57 | -6.46 | -3.45 | 185.53 | 185.53 | 180.348 | 8701744 |
| 1738020900 | 187.03 | 1.51 | 0.81 | 185.75 | 190.09 | 183.7 | 11569418 |
| 1737761700 | 185.52 | -11.53 | -5.85 | 189.8 | 191.5 | 185.03 | 15698203 |
| 1737675300 | 197.05 | 0 | 0.00 | 197.05 | 197.05 | 197.05 | 0 |
| 1737588900 | 197.05 | 1.82 | 0.93 | 195.85 | 198.68 | 195.6 | 8101435 |
| 1737502500 | 195.23 | 2.81 | 1.46 | 191.67 | 196.5 | 191.67 | 9586274 |
| 1737156900 | 192.42 | 5.05 | 2.70 | 192.54 | 192.93 | 190.02 | 5388860 |
| 1737070500 | 187.37 | -10.14 | -5.13 | 195.17 | 195.4758 | 187.17 | 7459366 |
| 1736984100 | 197.51 | 4.01 | 2.07 | 196.415 | 198.95 | 195.67 | 6288659 |
| 1736897700 | 193.5 | 2.41 | 1.26 | 191.54 | 193.61 | 190.18 | 4252091 |
| 1736811300 | 191.09 | 0.94 | 0.49 | 189.87 | 191.755 | 187.65 | 4829331 |
| 1736552100 | 190.15 | -1.51 | -0.79 | 192.91 | 192.91 | 188.415 | 7216713 |
| 1736379300 | 191.66 | -0.55 | -0.29 | 191.8 | 192.69 | 188.07 | 4229439 |
| 1736292900 | 192.21 | 0.03 | 0.02 | 193.82 | 195.01 | 191.085 | 5035211 |
| 1736206500 | 192.18 | 1.67 | 0.88 | 190.245 | 193.745 | 189.2388 | 4679035 |
| 1735947300 | 190.51 | 3.56 | 1.90 | 188.49 | 191.14 | 187.21 | 4574087 |
| 1735860900 | 186.95 | -0.56 | -0.30 | 189.6 | 190.13 | 184.97 | 4825709 |
| 1735688100 | 187.51 | -0.45 | -0.24 | 188.66 | 189.1 | 186.06 | 3049895 |
| 1735601700 | 187.96 | -3.22 | -1.68 | 189.69 | 189.55 | 187.205 | 4065188 |
| 1735342500 | 191.18 | -0.55 | -0.29 | 190.44 | 191.78 | 189.685 | 3253361 |
| 1735256100 | 191.73 | -0.71 | -0.37 | 190.61 | 192.72 | 190.52 | 2019027 |
| 1735077840 | 192.44 | 2.3 | 1.21 | 190.49 | 192.47 | 190.47 | 1950855 |
| 1734996900 | 190.14 | 3.27 | 1.75 | 186.03 | 190.42 | 186.03 | 4296322 |
| 1734737700 | 186.87 | 2.4 | 1.30 | 184.47 | 188.47 | 183.35 | 11432513 |
| 1734651300 | 184.47 | -0.53 | -0.29 | 186.89 | 187.36 | 183.8801 | 6218524 |
| 1734564900 | 185 | -3.12 | -1.66 | 188.45 | 192.36 | 184.815 | 8273720 |
| 1734478500 | 188.12 | -1.34 | -0.71 | 189.12 | 191.5 | 187.51 | 5045623 |
| 1734392100 | 189.46 | -2.13 | -1.11 | 190.64 | 191.98 | 189.18 | 5824471 |
| 1734132900 | 191.59 | -0.12 | -0.06 | 188.81 | 192.23 | 188.3 | 4772756 |
| 1734046500 | 191.71 | 0.01 | 0.01 | 190.502 | 192.26 | 189.6 | 4023097 |
| 1733960100 | 191.7 | 1.52 | 0.80 | 192.14 | 192.97 | 190.21 | 6056120 |
| 1733873700 | 190.18 | -3.27 | -1.69 | 193.33 | 193.69 | 189.44 | 6063032 |
| 1733787300 | 193.45 | 0.35 | 0.18 | 192.03 | 197.81 | 191.6014 | 3880272 |
| 1733528100 | 193.1 | 0.11 | 0.06 | 193.46 | 195.08 | 192.597 | 5140675 |
| 1733441700 | 192.99 | -3.66 | -1.86 | 195.75 | 197.1499 | 192.21 | 6064715 |
| 1733355300 | 196.65 | -0.58 | -0.29 | 197.7 | 198.47 | 195.61 | 7171609 |
| 1733268900 | 197.23 | -4.55 | -2.25 | 198.66 | 199.49 | 197 | 4742400 |
| 1733182500 | 201.78 | 0.75 | 0.37 | 199.78 | 202.41 | 198.48 | 6374041 |
| 1732917840 | 201.03 | 1.84 | 0.92 | 200.08 | 202.51 | 199.7 | 3167424 |
| 1732750500 | 199.19 | -1.76 | -0.88 | 200.64 | 201.42 | 197.65 | 4731969 |
| 1732664100 | 200.95 | -1.98 | -0.98 | 205.996 | 206.91 | 199.15 | 5260245 |
| 1732577700 | 202.93 | 4.93 | 2.49 | 201.43 | 204.14 | 199.96 | 9220304 |
| 1732318500 | 198 | -0.2 | -0.10 | 197.77 | 198.91 | 196.5 | 7861282 |
| 1732232100 | 198.2 | 0.01 | 0.01 | 198.25 | 200.43 | 195.9 | 8078046 |
| 1732145700 | 198.19 | -2.88 | -1.43 | 198.08 | 199.6 | 196.47 | 7339149 |
| 1732059300 | 201.07 | -6.11 | -2.95 | 205.89 | 206.33 | 200.99 | 5568753 |
| 1731972900 | 207.18 | 6.06 | 3.01 | 202.2 | 207.67 | 201.53 | 7912704 |
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
