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 | 14.39 | 11.3512660724 | 126.77 | 161.6299 | 126.77 | 43811 | 143.82377926 | CS |
| 4 | 29.16 | 26.0357142857 | 112 | 161.6299 | 107.965 | 27204 | 130.53166088 | CS |
| 12 | 18.47 | 15.0542016464 | 122.69 | 161.6299 | 106.15 | 23511 | 121.08431583 | CS |
| 26 | 19.36 | 15.894909688 | 121.8 | 161.6299 | 99.89 | 26468 | 117.5235053 | CS |
| 52 | 3.66 | 2.66181818182 | 137.5 | 161.6299 | 99.89 | 32807 | 125.82208557 | CS |
| 156 | -38.84 | -21.5777777778 | 180 | 228.7 | 58.44 | 49902 | 115.13446708 | CS |
| 260 | 58.42 | 70.6067198453 | 82.74 | 265.75 | 43.16 | 51392 | 113.46652807 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 141.16 | -2.2 | -1.53 | 142.5 | 142.5 | 138.85 | 24656 |
| 1738280100 | 143.36 | -0.84 | -0.58 | 143.61 | 146.58 | 141.62 | 49158 |
| 1738193700 | 144.19999 | -6.19 | -4.12 | 147.01 | 150.7477 | 140.76 | 34365 |
| 1738107300 | 150.38999 | 21.04 | 16.27 | 140 | 161.6299 | 136.5 | 93399 |
| 1738020900 | 129.35 | -0.31 | -0.24 | 129.33 | 130.72 | 129.22999 | 21394 |
| 1737761700 | 129.66 | 3.48 | 2.76 | 126.77 | 131.68 | 126.77 | 20740 |
| 1737675300 | 126.18 | 0 | 0.00 | 126.18 | 126.18 | 126.18 | 0 |
| 1737588900 | 126.18 | -2.94 | -2.28 | 129.12 | 129.13999 | 125.26 | 22510 |
| 1737502500 | 129.12 | 1.78 | 1.40 | 129.6 | 130.29 | 128 | 26319 |
| 1737156900 | 127.34 | 3.8 | 3.08 | 126.39 | 127.34 | 124.2401 | 23150 |
| 1737070500 | 123.54 | 3.56 | 2.97 | 119.91 | 124.2 | 119.91 | 22789 |
| 1736984100 | 119.98 | 4.57 | 3.96 | 119 | 119.98 | 117.7646 | 11552 |
| 1736897700 | 115.41 | 2.85 | 2.53 | 112.96 | 115.89 | 112.96 | 11280 |
| 1736811300 | 112.56 | 2.92 | 2.66 | 108.76 | 112.63 | 108.76 | 20341 |
| 1736552100 | 109.64 | -3.21 | -2.84 | 109.53 | 113 | 107.965 | 29843 |
| 1736379300 | 112.85 | -1.03 | -0.90 | 111.61 | 114.315 | 111.45 | 16801 |
| 1736292900 | 113.88 | -0.32 | -0.28 | 113.42 | 115.03 | 112.23 | 14238 |
| 1736206500 | 114.2 | -0.02 | -0.02 | 117.05 | 117.05 | 114.16 | 16717 |
| 1735947300 | 114.22 | 1.9 | 1.69 | 112 | 115.335 | 112 | 27877 |
| 1735860900 | 112.32 | -0.12 | -0.11 | 114.04 | 115.3826 | 112.32 | 25226 |
| 1735688100 | 112.44 | 0.56 | 0.50 | 112.86 | 113.82 | 112.27 | 14513 |
| 1735601700 | 111.88 | 1.15 | 1.04 | 110.99 | 112 | 110.99 | 15154 |
| 1735342500 | 110.73 | -1.47 | -1.31 | 109.35 | 111.52 | 109.03 | 17372 |
| 1735256100 | 112.2 | 1.2 | 1.08 | 110.21 | 112.2 | 109.36 | 11463 |
| 1735077840 | 111 | 1.65 | 1.51 | 110.08 | 111.66 | 109.35 | 10535 |
| 1734996900 | 109.35 | 1.31 | 1.21 | 108.14 | 110.15 | 108.11 | 20417 |
| 1734737700 | 108.04 | -1.25 | -1.14 | 107.83 | 111.2 | 106.15 | 158305 |
| 1734651300 | 109.29 | -2.35 | -2.10 | 112.51 | 112.51 | 109.29 | 17610 |
| 1734564900 | 111.64 | -4.55 | -3.92 | 116.665 | 117.44 | 110.25 | 22874 |
| 1734478500 | 116.19 | -1.62 | -1.38 | 117.94 | 117.94 | 116.19 | 18758 |
| 1734392100 | 117.81 | -0.01 | -0.01 | 117.4 | 118.72 | 116.39 | 33120 |
| 1734132900 | 117.82 | 0.59 | 0.50 | 117.21 | 117.82 | 115.43 | 19000 |
| 1734046500 | 117.23 | -2.07 | -1.74 | 117.71 | 119.51 | 116.58 | 14965 |
| 1733960100 | 119.3 | -1.28 | -1.06 | 121.25 | 121.25 | 116.675 | 22207 |
| 1733873700 | 120.58 | 0.25 | 0.21 | 120.29 | 121.635 | 120.29 | 17169 |
| 1733787300 | 120.33 | -1.06 | -0.87 | 122.76 | 125.28 | 120 | 19692 |
| 1733528100 | 121.39 | 0.33 | 0.27 | 122.89 | 122.89 | 119.4001 | 13070 |
| 1733441700 | 121.06 | -3.55 | -2.85 | 125.13 | 125.13 | 120.87 | 14790 |
| 1733355300 | 124.61 | 4.43 | 3.69 | 119.89 | 124.61 | 119.89 | 15733 |
| 1733268900 | 120.18 | -0.82 | -0.68 | 120.705 | 121.18 | 118.4 | 17259 |
| 1733182500 | 121 | 0.08 | 0.07 | 121.09 | 122.06 | 119.9 | 14380 |
| 1732917840 | 120.92 | -0.78 | -0.64 | 123.12 | 124.03 | 120.5 | 7675 |
| 1732750500 | 121.7 | 3.61 | 3.06 | 118.4 | 123 | 118.4 | 22000 |
| 1732664100 | 118.09 | -2.68 | -2.22 | 118.875 | 119.115 | 118.09 | 17965 |
| 1732577700 | 120.77 | 1.67 | 1.40 | 120.95 | 123.43 | 120.26 | 31346 |
| 1732318500 | 119.1 | 1.53 | 1.30 | 118.6 | 119.43 | 117.37 | 17174 |
| 1732232100 | 117.57 | 0.88 | 0.75 | 117.82 | 117.82 | 116.1313 | 13708 |
| 1732145700 | 116.69 | 0.62 | 0.53 | 115.59 | 117.2 | 115.45 | 13967 |
| 1732059300 | 116.07 | -0.02 | -0.02 | 115.19 | 117.94 | 115.19 | 17385 |
| 1731972900 | 116.09 | -0.54 | -0.46 | 118.66 | 118.66 | 115.56 | 15398 |
| 1731713700 | 116.63 | -1.38 | -1.17 | 116 | 116.7 | 116 | 14795 |
| 1731627300 | 118.01 | -1.32 | -1.11 | 118.6 | 118.6 | 116.185 | 25841 |
| 1731540900 | 119.33 | -2.65 | -2.17 | 121.97 | 122.11 | 118.76 | 16005 |
| 1731454500 | 121.98 | -2.43 | -1.95 | 122.98 | 122.98 | 121.465 | 25018 |
| 1731368100 | 124.41 | 1.51 | 1.23 | 124.88 | 124.88 | 124.16 | 13261 |
| 1731108900 | 122.9 | 0.51 | 0.42 | 122.69 | 123.73 | 121.225 | 21981 |
| 1731022500 | 122.39 | -4.07 | -3.22 | 123.19 | 125.98 | 122.39 | 21547 |
| 1730936100 | 126.46 | 11.92 | 10.41 | 121.32 | 128.205 | 121.32 | 37036 |
| 1730849700 | 114.54 | 1.49 | 1.32 | 111.97 | 115.4 | 111.97 | 20913 |
| 1730763300 | 113.05 | -1.57 | -1.37 | 114.03 | 115.19 | 112.01 | 19291 |
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
