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 | 1.5 | 0.835701153268 | 179.49 | 183.9107 | 173.5 | 192288 | 179.16470396 | CS |
| 4 | -2.52 | -1.37322216773 | 183.51 | 185.015 | 170.77 | 131477 | 177.38188417 | CS |
| 12 | 27.57 | 17.9702776691 | 153.42 | 186.5 | 136.57 | 119395 | 164.3714637 | CS |
| 26 | 4.35 | 2.46263586957 | 176.64 | 186.635 | 136.57 | 112251 | 167.02965961 | CS |
| 52 | -8.23 | -4.34943452066 | 189.22 | 210.64 | 136.57 | 106210 | 174.11571516 | CS |
| 156 | 40.91 | 29.2047401485 | 140.08 | 217.5999 | 136.57 | 68386 | 177.32587836 | CS |
| 260 | 80.87 | 80.7730723132 | 100.12 | 217.5999 | 90.11 | 57196 | 160.6632058 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 180.99 | -1.13 | -0.62 | 183 | 185.205 | 180.175 | 164765 |
| 1780612800 | 182.12 | 7.42 | 4.25 | 177.63 | 183.9107 | 176.75 | 207989 |
| 1780526400 | 174.7 | -6.35 | -3.51 | 179.69 | 179.69 | 173.5 | 160897 |
| 1780440000 | 181.05 | 2.7 | 1.51 | 177.09 | 183.78 | 177.09 | 257447 |
| 1780353600 | 178.35 | 0.56 | 0.31 | 177.33 | 178.9361 | 176.165 | 141067 |
| 1780094400 | 177.79 | -1.71 | -0.95 | 179.49 | 182.11 | 176.13 | 194040 |
| 1780008000 | 179.5 | 1.65 | 0.93 | 176.3 | 180.18 | 176.3 | 149135 |
| 1779921600 | 177.85 | -1.19 | -0.66 | 180.15 | 181.08 | 177.01 | 88683 |
| 1779835200 | 179.04 | 1.43 | 0.81 | 178 | 180.3 | 176.3 | 109512 |
| 1779489600 | 177.61 | 0.6 | 0.34 | 177.7 | 178.9687 | 176.7301 | 52890 |
| 1779403200 | 177.01 | 1.7 | 0.97 | 175.49 | 178 | 171.84 | 107066 |
| 1779316800 | 175.31 | 3.89 | 2.27 | 170.95 | 175.5 | 170.95 | 109495 |
| 1779230400 | 171.42 | -3.31 | -1.89 | 174.45 | 174.8999 | 170.77 | 108728 |
| 1779144000 | 174.73 | 1.42 | 0.82 | 173.36 | 177 | 173.18 | 146454 |
| 1778884800 | 173.31 | -2.4 | -1.37 | 176 | 176 | 171.74 | 112545 |
| 1778798400 | 175.71 | 4.43 | 2.59 | 173.31 | 176.61 | 173.2 | 125263 |
| 1778712000 | 171.28 | -7.12 | -3.99 | 177.61 | 178.28 | 170.965 | 115183 |
| 1778625600 | 178.4 | 1.45 | 0.82 | 178.09 | 180.6 | 175.13 | 83002 |
| 1778539200 | 176.95 | -4.04 | -2.23 | 181.16 | 182.05 | 175.16 | 123981 |
| 1778280000 | 180.99 | -1.64 | -0.90 | 183.51 | 185.015 | 179.84 | 104688 |
| 1778193600 | 182.63 | 3.73 | 2.08 | 179.35 | 183.1575 | 179.15 | 83182 |
| 1778107200 | 178.9 | 7.62 | 4.45 | 177.99 | 186.5 | 174.64 | 167303 |
| 1778020800 | 171.28 | 0.75 | 0.44 | 171.78 | 175.27 | 169.65 | 118358 |
| 1777934400 | 170.53 | -4.22 | -2.41 | 173.74 | 174.74 | 168.94 | 113027 |
| 1777675200 | 174.75 | 0.95 | 0.55 | 175.43 | 177.51 | 172.6 | 169938 |
| 1777588800 | 173.8 | 1.46 | 0.85 | 171.39 | 175.58 | 171.39 | 78241 |
| 1777502400 | 172.34 | -2.42 | -1.38 | 173.62 | 177.9999 | 169.9 | 104266 |
| 1777416000 | 174.76 | -0.4 | -0.23 | 176.5 | 178.165 | 173.57 | 71517 |
| 1777329600 | 175.16 | 1.9 | 1.10 | 172.76 | 176.97 | 172.76 | 52954 |
| 1777070400 | 173.26 | -0.14 | -0.08 | 172.88 | 176.1199 | 171.81 | 98363 |
| 1776984000 | 173.4 | -0.1 | -0.06 | 174.05 | 175.23 | 172.06 | 52266 |
| 1776897600 | 173.5 | 2.44 | 1.43 | 171.89 | 173.74 | 170.9598 | 57013 |
| 1776811200 | 171.06 | -3.72 | -2.13 | 175 | 177.9999 | 170.995 | 71015 |
| 1776724800 | 174.78 | 2.52 | 1.46 | 172 | 175.67 | 171.4 | 93949 |
| 1776465600 | 172.26 | 8.32 | 5.08 | 166.26 | 173.5 | 164.8075 | 176504 |
| 1776379200 | 163.94 | -1.3 | -0.79 | 165.47999 | 166.52 | 163.2001 | 122372 |
| 1776292800 | 165.24 | 2.16 | 1.32 | 163.77 | 165.79 | 162.51 | 62339 |
| 1776206400 | 163.08 | 1.93 | 1.20 | 161.46 | 164.065 | 161.41999 | 87748 |
| 1776120000 | 161.15 | 2.99 | 1.89 | 157.19999 | 161.29 | 156.26 | 90373 |
| 1775860800 | 158.16 | 0.4 | 0.25 | 158.26 | 160 | 157.22999 | 74620 |
| 1775774400 | 157.76 | 1.85 | 1.19 | 154.6 | 158.26 | 153.97999 | 108426 |
| 1775688000 | 155.91 | 4.28 | 2.82 | 155.52 | 157.69999 | 154.215 | 199070 |
| 1775601600 | 151.63 | -0.62 | -0.41 | 151.53 | 153.28 | 148.136 | 53983 |
| 1775515200 | 152.25 | 1.95 | 1.30 | 150.07 | 152.5 | 150.07 | 69780 |
| 1775169600 | 150.3 | 1.66 | 1.12 | 146.4 | 150.99 | 146.01 | 61431 |
| 1775083200 | 148.63999 | 0.29 | 0.20 | 148.66999 | 151.19999 | 146.735 | 70790 |
| 1774996800 | 148.35 | 3.99 | 2.76 | 146.22 | 148.78 | 144.995 | 95084 |
| 1774910400 | 144.36 | 2.74 | 1.93 | 142 | 145.82 | 141.93 | 66979 |
| 1774651200 | 141.62 | -3.85 | -2.65 | 143.1 | 144.61 | 141 | 83240 |
| 1774564800 | 145.47 | 0.96 | 0.66 | 144.37 | 146.165 | 142.5001 | 81625 |
| 1774478400 | 144.51 | 1.23 | 0.86 | 145.16999 | 145.85 | 141.9901 | 96372 |
| 1774392000 | 143.28 | 0.53 | 0.37 | 142 | 143.87 | 141 | 75011 |
| 1774305600 | 142.75 | 2.51 | 1.79 | 142.81 | 145.72 | 141.66 | 104552 |
| 1774046400 | 140.24 | 1.24 | 0.89 | 138.65 | 142.4088 | 136.72999 | 629608 |
| 1773960000 | 139 | -1.86 | -1.32 | 140.4 | 143.15 | 136.57 | 158147 |
| 1773873600 | 140.86 | -6.71 | -4.55 | 147.29 | 148.625 | 140.86 | 144728 |
| 1773787200 | 147.57 | -2.2 | -1.47 | 150.05 | 152.03 | 146.61 | 201293 |
| 1773700800 | 149.77 | -1.78 | -1.17 | 151.44999 | 153.53 | 149.425 | 95773 |
| 1773441600 | 151.55 | -0.01 | -0.01 | 153.41999 | 154.79499 | 150.66 | 85668 |
| 1773355200 | 151.56 | -5.05 | -3.22 | 155.01 | 155.5 | 150.74 | 103434 |
| 1773268800 | 156.61 | -4.08 | -2.54 | 160.13 | 160.13 | 155.6 | 71333 |
| 1773182400 | 160.69 | -0.77 | -0.48 | 159.87 | 163.19999 | 158.44999 | 81636 |
| 1773096000 | 161.46 | 0.38 | 0.24 | 159.08 | 162.32499 | 156.845 | 106745 |
| 1772840400 | 161.08 | -1.07 | -0.66 | 159.72 | 162.94999 | 158.01 | 157789 |
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。
