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 | 17.507 | 12.4054902461 | 141.123 | 158.63 | 126.96 | 317757 | 142.9137401 | CS |
| 4 | 34.75 | 28.0513400065 | 123.88 | 162.78 | 123.1601 | 302444 | 143.12979287 | CS |
| 12 | 81.29 | 105.107318335 | 77.34 | 162.78 | 69.81 | 306823 | 117.22282184 | CS |
| 26 | 92.4 | 139.513815491 | 66.23 | 162.78 | 63.53 | 241199 | 99.45766323 | CS |
| 52 | 112.71 | 245.448606272 | 45.92 | 162.78 | 39.74 | 164021 | 87.30381895 | CS |
| 156 | 116.21 | 273.950966525 | 42.42 | 162.78 | 31.26 | 107749 | 63.48429638 | CS |
| 260 | 121.58 | 328.151147099 | 37.05 | 162.78 | 29.9116 | 106608 | 55.37204508 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 158.63 | 4.55 | 2.95 | 156.13 | 159.4 | 155 | 209182 |
| 1732232400 | 154.08 | 7.21 | 4.91 | 147.61 | 156.19 | 147.61 | 252689 |
| 1732146000 | 146.87 | -1.97 | -1.32 | 150.54 | 152.5 | 142.75 | 193604 |
| 1732059600 | 148.84 | 9.2 | 6.59 | 136.63999 | 148.91999 | 135 | 246091 |
| 1731973200 | 139.63999 | 3.01 | 2.20 | 137 | 144.54 | 136.01 | 279677 |
| 1731714000 | 136.63 | -12.6 | -8.44 | 145.51 | 145.51 | 126.96 | 713966 |
| 1731627600 | 149.22999 | -1.21 | -0.80 | 151.5 | 152.47 | 148.8946 | 162556 |
| 1731541200 | 150.44 | -3.7 | -2.40 | 154.76 | 158.04839 | 148.38999 | 219426 |
| 1731454800 | 154.13999 | -3.01 | -1.92 | 155.74 | 160.86 | 150.96 | 241177 |
| 1731368400 | 157.15 | 1.86 | 1.20 | 157.58 | 162.78 | 156.16999 | 232344 |
| 1731109200 | 155.29 | 0.26 | 0.17 | 153.6 | 157.0095 | 150.86009 | 278297 |
| 1731022800 | 155.03 | -2.81 | -1.78 | 159 | 159.69999 | 153 | 414171 |
| 1730936400 | 157.84 | 16.19 | 11.43 | 152.22 | 157.96 | 150.61 | 366240 |
| 1730850000 | 141.65 | 5.01 | 3.67 | 137.47999 | 143.78315 | 137.33 | 328479 |
| 1730763600 | 136.63999 | -0.24 | -0.18 | 137.56 | 141.46 | 133.52 | 393026 |
| 1730500800 | 136.88 | 4.84 | 3.67 | 132.8 | 138.04419 | 132.10499 | 324846 |
| 1730414400 | 132.04 | -4.1 | -3.01 | 135.59 | 137.75989 | 129.221 | 349436 |
| 1730328000 | 136.13999 | 3.07 | 2.31 | 132.72 | 137.9999 | 132.72 | 382646 |
| 1730241600 | 133.07 | 1.87 | 1.43 | 129.91 | 133.535 | 128.52 | 245828 |
| 1730155200 | 131.19999 | 5.09 | 4.04 | 127.14 | 132.2349 | 125.23 | 351893 |
| 1729896000 | 126.11 | 4.08 | 3.34 | 123.88 | 127.26 | 123.1601 | 226777 |
| 1729809600 | 122.03 | 1.5 | 1.24 | 122.15 | 124.79 | 120.7801 | 248323 |
| 1729723200 | 120.53 | -4.63 | -3.70 | 124.8 | 124.8 | 119.7989 | 413611 |
| 1729636800 | 125.16 | -4.14 | -3.20 | 128.72 | 129.40209 | 123.4 | 329186 |
| 1729550400 | 129.3 | 0.51 | 0.40 | 129.55 | 132.41 | 128.93 | 296869 |
| 1729291200 | 128.79 | -0.31 | -0.24 | 129.11 | 131.01 | 126.27 | 276764 |
| 1729204800 | 129.1 | -0.18 | -0.14 | 132.81 | 135.85 | 128.1908 | 654965 |
| 1729118400 | 129.28 | 8.8 | 7.30 | 125.66 | 129.97999 | 125.34 | 711006 |
| 1729032000 | 120.48 | 6.63 | 5.82 | 114.16 | 122.69 | 108.9 | 679774 |
| 1728945600 | 113.85 | -1.29 | -1.12 | 114.8 | 115.95 | 113.6 | 183528 |
| 1728686400 | 115.14 | 2.12 | 1.88 | 112.83 | 116.56 | 111.86 | 241137 |
| 1728600000 | 113.02 | 1.03 | 0.92 | 111.2 | 113.27 | 110.55 | 214486 |
| 1728513600 | 111.99 | 4.18 | 3.88 | 107.46 | 112.84 | 107 | 250204 |
| 1728427200 | 107.81 | -1.83 | -1.67 | 109.62 | 109.66 | 107.6 | 197011 |
| 1728340800 | 109.64 | 1.35 | 1.25 | 108.37 | 112.7 | 107.87 | 359059 |
| 1728081600 | 108.29 | 4.74 | 4.58 | 105.63 | 108.3384 | 104.17 | 228589 |
| 1727995200 | 103.55 | 0.1 | 0.10 | 103.18 | 105.59 | 102.21 | 252481 |
| 1727908800 | 103.45 | 2.54 | 2.52 | 100.81 | 103.66 | 100.2 | 142362 |
| 1727822400 | 100.91 | -0.52 | -0.51 | 101.66 | 102.96 | 98.76 | 211311 |
| 1727736000 | 101.43 | 1 | 1.00 | 101 | 101.7 | 98.95 | 291280 |
| 1727476800 | 100.43 | 1.97 | 2.00 | 99.21 | 101.48 | 98.51 | 251599 |
| 1727390400 | 98.46 | 0.61 | 0.62 | 98.5 | 103 | 98.41 | 353411 |
| 1727304000 | 97.85 | 2.57 | 2.70 | 95.58 | 98.4 | 95.4175 | 319505 |
| 1727217600 | 95.28 | -0.97 | -1.01 | 96.1 | 96.25 | 93.26 | 120376 |
| 1727131200 | 96.25 | 0.36 | 0.38 | 96.3 | 97.66 | 94.99 | 160964 |
| 1726872000 | 95.89 | 0.84 | 0.88 | 94.53 | 97.17 | 93.3701 | 365787 |
| 1726785600 | 95.05 | 6.66 | 7.53 | 90.48 | 95.61 | 89.66 | 279982 |
| 1726699200 | 88.39 | -0.8 | -0.90 | 89.56 | 90.8 | 87.79 | 169497 |
| 1726612800 | 89.19 | -1.65 | -1.82 | 91 | 92.35 | 89.19 | 159234 |
| 1726526400 | 90.84 | -0.26 | -0.29 | 91 | 91.045 | 89.05 | 193007 |
| 1726267200 | 91.1 | 2.51 | 2.83 | 90.12 | 91.57 | 88.7801 | 232726 |
| 1726180800 | 88.59 | -0.2 | -0.23 | 88.4 | 90.94 | 88.04 | 188894 |
| 1726094400 | 88.79 | -0.69 | -0.77 | 88.99 | 89.94 | 86.98 | 260539 |
| 1726008000 | 89.48 | -3.91 | -4.19 | 92.27 | 92.27 | 88.45 | 282786 |
| 1725921600 | 93.39 | 3.42 | 3.80 | 90.22 | 95.23 | 88.03 | 451735 |
| 1725662400 | 89.97 | 18.59 | 26.04 | 89.09 | 95.7304 | 86.8 | 1332002 |
| 1725576000 | 71.38 | -0.22 | -0.31 | 71.25 | 71.71 | 69.81 | 248326 |
| 1725489600 | 71.6 | -0.98 | -1.35 | 72 | 73.11 | 71.22 | 287315 |
| 1725403200 | 72.58 | -6.73 | -8.49 | 78.36 | 78.36 | 72.085 | 267156 |
| 1725057600 | 79.31 | 1.87 | 2.41 | 77.34 | 79.36 | 77.25 | 204841 |
| 1724971200 | 77.44 | 1.19 | 1.56 | 76.68 | 78.5 | 76.58 | 117805 |
| 1724884800 | 76.25 | -0.62 | -0.81 | 77.01 | 77.77 | 76.11 | 180178 |
| 1724798400 | 76.87 | -0.1 | -0.13 | 77.9 | 77.9 | 76.05 | 148550 |
| 1724712000 | 76.97 | 0.66 | 0.86 | 76.48 | 77.6163 | 76.31 | 96793 |
| 1724452800 | 76.31 | 3.9 | 5.39 | 73.19 | 76.5 | 72.865 | 142642 |
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
