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 | -4.12 | -1.96931313035 | 209.21 | 209.21 | 201.19 | 50594 | 204.99176773 | CS |
| 4 | 18.19 | 9.73247726057 | 186.9 | 214.425 | 180 | 53468 | 199.88397403 | CS |
| 12 | 9.95 | 5.09890335144 | 195.14 | 214.425 | 178 | 44999 | 191.10933715 | CS |
| 26 | 25.76 | 14.3645792673 | 179.33 | 217.5999 | 169 | 48095 | 188.56568656 | CS |
| 52 | 39.52 | 23.8690584043 | 165.57 | 217.5999 | 161.72 | 53850 | 186.00298389 | CS |
| 156 | 77.13 | 60.2766489528 | 127.96 | 217.5999 | 90.11 | 46921 | 151.78083477 | CS |
| 260 | 124.07 | 153.135028388 | 81.02 | 217.5999 | 40.05 | 47299 | 122.37228285 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 205.09 | 1.25 | 0.61 | 204.06 | 205.5 | 203.6458 | 55020 |
| 1732232400 | 203.84 | 2.07 | 1.03 | 202.46 | 205 | 202.095 | 45429 |
| 1732146000 | 201.77 | -3.36 | -1.64 | 205.37 | 205.37 | 201.19 | 41799 |
| 1732059600 | 205.13 | -1.59 | -0.77 | 204.99 | 205.3999 | 204.095 | 44738 |
| 1731973200 | 206.72 | 0.48 | 0.23 | 205.52 | 207.09 | 204.97 | 62013 |
| 1731714000 | 206.24 | -1.55 | -0.75 | 209.21 | 209.21 | 204.27 | 58990 |
| 1731627600 | 207.79 | -2.54 | -1.21 | 210.035 | 210.51 | 207.25 | 48508 |
| 1731541200 | 210.33 | -1.78 | -0.84 | 211.18 | 214.25 | 209.79 | 38445 |
| 1731454800 | 212.11 | -1.37 | -0.64 | 213.06 | 214.425 | 211 | 45929 |
| 1731368400 | 213.48 | 5.75 | 2.77 | 211.3 | 213.87 | 209.08 | 48652 |
| 1731109200 | 207.73 | -1.4 | -0.67 | 207.95 | 209.98 | 206.22 | 68040 |
| 1731022800 | 209.13 | -4.01 | -1.88 | 210 | 211.31 | 207.71 | 58863 |
| 1730936400 | 213.14 | 19.63 | 10.14 | 203.275 | 213.73 | 203.25 | 102139 |
| 1730850000 | 193.51 | 11.29 | 6.20 | 184.33 | 194.37 | 183 | 65946 |
| 1730763600 | 182.22 | -2.14 | -1.16 | 182.94 | 185.6 | 180 | 59398 |
| 1730500800 | 184.36 | 1.09 | 0.59 | 185.21 | 185.64 | 182.94 | 64789 |
| 1730414400 | 183.27 | -2.84 | -1.53 | 186.15 | 187 | 183.26 | 60642 |
| 1730328000 | 186.11 | 0.52 | 0.28 | 184.96 | 187.5 | 184.96 | 42180 |
| 1730241600 | 185.59 | -0.41 | -0.22 | 183.95 | 185.59 | 183.95 | 53978 |
| 1730155200 | 186 | 2.58 | 1.41 | 184.87 | 186.56 | 184.87 | 28167 |
| 1729896000 | 183.42 | -2.14 | -1.15 | 186.9 | 187.25 | 181.875 | 30723 |
| 1729809600 | 185.56 | 0.26 | 0.14 | 185.27 | 185.56 | 182.88 | 50645 |
| 1729723200 | 185.3 | -1.15 | -0.62 | 184.32 | 187.75 | 184.32 | 76066 |
| 1729636800 | 186.45 | 3.11 | 1.70 | 181.75 | 186.45 | 181.75 | 64522 |
| 1729550400 | 183.34 | -4.74 | -2.52 | 187.63 | 188 | 182.2 | 56265 |
| 1729291200 | 188.08 | -1.92 | -1.01 | 190.05 | 190.05 | 187.215 | 51885 |
| 1729204800 | 190 | 0.25 | 0.13 | 190.38 | 190.58 | 187.64 | 27036 |
| 1729118400 | 189.75 | 3.32 | 1.78 | 188.43 | 191.2579 | 187.41 | 40570 |
| 1729032000 | 186.43 | 0.59 | 0.32 | 185 | 189.95 | 184.77 | 46674 |
| 1728945600 | 185.84 | 0.62 | 0.33 | 184.87 | 185.84 | 184.08 | 20643 |
| 1728686400 | 185.22 | 2.51 | 1.37 | 183.17 | 185.36 | 183.115 | 26494 |
| 1728600000 | 182.71 | -0.37 | -0.20 | 181.62 | 183.045 | 181.5 | 25474 |
| 1728513600 | 183.08 | 0 | 0.00 | 182.41 | 184.88 | 182.37 | 27453 |
| 1728427200 | 183.08 | 0.21 | 0.11 | 182.37 | 183.805 | 182.365 | 19626 |
| 1728340800 | 182.87 | -2.89 | -1.56 | 184.29 | 185.305 | 181.57 | 23817 |
| 1728081600 | 185.76 | 3.7 | 2.03 | 184.78 | 186.235 | 183.5534 | 32536 |
| 1727995200 | 182.06 | 0.34 | 0.19 | 181.01 | 182.2 | 179.83 | 39905 |
| 1727908800 | 181.72 | -1.56 | -0.85 | 183.195 | 185.44 | 181.72 | 37432 |
| 1727822400 | 183.28 | -4.13 | -2.20 | 186.26 | 186.285 | 182.59 | 30281 |
| 1727735520 | 187.41 | 1.56 | 0.84 | 184.66 | 187.63 | 183.56 | 45492 |
| 1727476800 | 185.85 | 1.08 | 0.58 | 186.77 | 187.41 | 184.55 | 38883 |
| 1727390400 | 184.77 | 5.16 | 2.87 | 181.92 | 185.02 | 181.43 | 40913 |
| 1727304000 | 179.61 | -1.84 | -1.01 | 181.45 | 181.6152 | 179.17 | 39648 |
| 1727217600 | 181.45 | -2.86 | -1.55 | 183.67 | 186.24 | 181.44 | 38484 |
| 1727131200 | 184.31 | 0.96 | 0.52 | 183.96 | 185.67 | 183.69 | 25280 |
| 1726872000 | 183.35 | -5 | -2.65 | 188.41 | 188.41 | 183.195 | 138764 |
| 1726785600 | 188.35 | 1.89 | 1.01 | 187.94 | 189.415 | 186.925 | 21254 |
| 1726699200 | 186.46 | 1.08 | 0.58 | 183.9 | 190.13 | 182.73 | 36881 |
| 1726612800 | 185.38 | -1.3 | -0.70 | 187.865 | 189.75 | 185.36 | 41938 |
| 1726526400 | 186.68 | -1.8 | -0.96 | 187.86 | 187.86 | 185.77 | 27409 |
| 1726267200 | 188.48 | 3.64 | 1.97 | 187.32 | 190.05 | 186.78 | 41798 |
| 1726180800 | 184.84 | 2.55 | 1.40 | 182.3 | 187.0983 | 182 | 53899 |
| 1726094400 | 182.29 | -0.47 | -0.26 | 181.04 | 182.56 | 178 | 37981 |
| 1726008000 | 182.76 | 1.13 | 0.62 | 181.945 | 183.98 | 178.86 | 44366 |
| 1725921600 | 181.63 | -2.16 | -1.18 | 183.33 | 185.82 | 181.63 | 54108 |
| 1725662400 | 183.79 | -4.21 | -2.24 | 187.63 | 188.25 | 183.79 | 34731 |
| 1725576000 | 188 | -0.62 | -0.33 | 190.445 | 190.445 | 187.74 | 25704 |
| 1725489600 | 188.62 | -2.37 | -1.24 | 190.55 | 192.28 | 188.42 | 40882 |
| 1725403200 | 190.99 | -6.48 | -3.28 | 196.4324 | 196.4324 | 190.07 | 40668 |
| 1725057600 | 197.47 | 2 | 1.02 | 195.14 | 197.47 | 194.71 | 19167 |
| 1724971200 | 195.47 | 1.47 | 0.76 | 196.06 | 198.065 | 194.1 | 40644 |
| 1724884800 | 194 | -0.02 | -0.01 | 194.02 | 195.04 | 191.485 | 35161 |
| 1724798400 | 194.02 | 1.09 | 0.56 | 192.63 | 194.805 | 192.5 | 49460 |
| 1724712000 | 192.93 | -1.3 | -0.67 | 196.01 | 196.01 | 192.625 | 41796 |
| 1724452800 | 194.23 | 4.73 | 2.50 | 190.71 | 197.539 | 190.71 | 38942 |
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
