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 | -0.4 | -0.206228088266 | 193.96 | 198.6 | 188.3815 | 1468396 | 192.93681753 | CS |
| 4 | -9.33 | -4.59855093893 | 202.89 | 209.88 | 188.3815 | 1625294 | 199.83024326 | CS |
| 12 | 5.56 | 2.95744680851 | 188 | 209.88 | 179.05 | 1475976 | 194.09422575 | CS |
| 26 | 29.39 | 17.9021745751 | 164.17 | 209.88 | 157.48 | 1486664 | 184.31250142 | CS |
| 52 | 56.08 | 40.7913878382 | 137.48 | 209.88 | 134.17 | 1525750 | 172.61564371 | CS |
| 156 | 80.52 | 71.2314225053 | 113.04 | 209.88 | 100.573 | 1757041 | 137.4153908 | CS |
| 260 | 81.13 | 72.1604553945 | 112.43 | 209.88 | 64.13 | 1836627 | 125.21536497 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 193.56 | 3.77 | 1.99 | 188.43 | 194.9249 | 187.41 | 2349369 |
| 1734651600 | 189.79 | 0.54 | 0.29 | 190 | 192.13 | 188.3815 | 1456095 |
| 1734565200 | 189.25 | -4.15 | -2.15 | 192.49 | 193.69 | 189.09 | 1378406 |
| 1734478800 | 193.4 | -1.62 | -0.83 | 194.16 | 194.51 | 191.63 | 1324361 |
| 1734392400 | 195.02 | -1.24 | -0.63 | 197.01 | 198.6 | 194.875 | 1465028 |
| 1734133200 | 196.26 | 3.96 | 2.06 | 193.82 | 197.69 | 193.36 | 1802957 |
| 1734046800 | 192.3 | -1 | -0.52 | 194.52 | 195.13 | 191.94 | 1113020 |
| 1733960400 | 193.3 | -1.76 | -0.90 | 195.11 | 196.15 | 191.14 | 1539950 |
| 1733874000 | 195.06 | -3.98 | -2.00 | 199.45 | 199.685 | 194.8 | 1667323 |
| 1733787600 | 199.04 | -4.6 | -2.26 | 202.71 | 204.42 | 198.9 | 2307246 |
| 1733528400 | 203.64 | -0.59 | -0.29 | 203.28 | 204.89 | 201.535 | 1050711 |
| 1733442000 | 204.23 | -0.72 | -0.35 | 205.75 | 206.89 | 204.11 | 1165053 |
| 1733355600 | 204.95 | 1.55 | 0.76 | 203.18 | 205.83 | 202.04 | 1360914 |
| 1733269200 | 203.4 | -0.99 | -0.48 | 205.28 | 206.01 | 202.585 | 1277301 |
| 1733182800 | 204.39 | -3 | -1.45 | 207.81 | 208.84 | 204.26 | 1283012 |
| 1732917840 | 207.39 | -0.81 | -0.39 | 207.88 | 208.715 | 207.03 | 698701 |
| 1732750800 | 208.2 | 0.33 | 0.16 | 207.75 | 209.88 | 206.63 | 1429455 |
| 1732664400 | 207.87 | 5.84 | 2.89 | 204.38 | 208.23 | 202.39 | 2010540 |
| 1732578000 | 202.03 | -1.77 | -0.87 | 202.84 | 205.18 | 201.78 | 4501947 |
| 1732318800 | 203.8 | 0.32 | 0.16 | 202.85 | 205.3499 | 202.21 | 2343141 |
| 1732232400 | 203.48 | 6.19 | 3.14 | 199.64 | 203.54 | 197.88 | 2437235 |
| 1732146000 | 197.29 | 0.69 | 0.35 | 197.7 | 198.63 | 196.14 | 983204 |
| 1732059600 | 196.6 | -3.37 | -1.69 | 198.89 | 199.5 | 196.35 | 1134042 |
| 1731973200 | 199.97 | 3.09 | 1.57 | 197 | 200.07 | 196.38 | 1108822 |
| 1731714000 | 196.88 | 1.1 | 0.56 | 196.7 | 198.42 | 196.02 | 1396755 |
| 1731627600 | 195.78 | -1.52 | -0.77 | 197.3 | 197.91 | 194.96 | 952614 |
| 1731541200 | 197.3 | -0.8 | -0.40 | 198 | 199.745 | 196.99 | 1127695 |
| 1731454800 | 198.1 | 0.58 | 0.29 | 197.63 | 199.22 | 196.57 | 959631 |
| 1731368400 | 197.52 | 0.62 | 0.31 | 198.91 | 201 | 197.17 | 1335581 |
| 1731109200 | 196.9 | 6.35 | 3.33 | 193.51 | 198.56 | 191.75 | 2018726 |
| 1731022800 | 190.55 | 1.76 | 0.93 | 190.54 | 191.2 | 186.86 | 1278744 |
| 1730936400 | 188.79 | 3.73 | 2.02 | 195.19 | 195.19 | 186.94 | 2313324 |
| 1730850000 | 185.06 | 2.69 | 1.48 | 182.53 | 185.49 | 181.2369 | 1626169 |
| 1730763600 | 182.37 | -1.78 | -0.97 | 185.41 | 185.41 | 182.01 | 1431280 |
| 1730500800 | 184.15 | -2.37 | -1.27 | 186.15 | 187.53 | 183.75 | 1535422 |
| 1730414400 | 186.52 | -2.92 | -1.54 | 195 | 195.1 | 185.62 | 3961677 |
| 1730328000 | 189.44 | 2.87 | 1.54 | 187.39 | 189.76 | 187.035 | 1469106 |
| 1730241600 | 186.57 | -2.64 | -1.40 | 189.14 | 189.63 | 186.46 | 1207181 |
| 1730155200 | 189.21 | 1.09 | 0.58 | 189 | 189.94 | 188.25 | 1778292 |
| 1729896000 | 188.12 | -3.88 | -2.02 | 192 | 193.12 | 187.94 | 1153996 |
| 1729809600 | 192 | -0.78 | -0.40 | 193.41 | 194.46 | 191.6 | 977668 |
| 1729723200 | 192.78 | 0 | 0.00 | 192.01 | 193.7999 | 191.47 | 1160579 |
| 1729636800 | 192.78 | 0.14 | 0.07 | 191.69 | 193.13 | 190.3201 | 777687 |
| 1729550400 | 192.64 | -2.73 | -1.40 | 194.95 | 195.275 | 192.42 | 1163231 |
| 1729291200 | 195.37 | -0.14 | -0.07 | 194.82 | 195.72 | 193.5239 | 1051564 |
| 1729204800 | 195.51 | -0.14 | -0.07 | 197.5 | 198.79 | 193.59 | 1917972 |
| 1729118400 | 195.65 | 2.64 | 1.37 | 192.2 | 195.87 | 192.2 | 1459189 |
| 1729032000 | 193.01 | 2.48 | 1.30 | 191.99 | 195.87 | 190.98 | 2423537 |
| 1728945600 | 190.53 | 2.25 | 1.20 | 188.31 | 191.19 | 186.97 | 1200155 |
| 1728686400 | 188.28 | 2.49 | 1.34 | 187.6 | 188.68 | 186.36 | 1240618 |
| 1728600000 | 185.79 | 0.88 | 0.48 | 191.79 | 191.79 | 185.1 | 1271461 |
| 1728513600 | 184.91 | 2.04 | 1.12 | 182.04 | 185.6733 | 181.03 | 1002127 |
| 1728427200 | 182.87 | 1.62 | 0.89 | 181.88 | 183.91 | 181.64 | 1167902 |
| 1728340800 | 181.25 | -9.32 | -4.89 | 189.95 | 190.07 | 179.05 | 2920608 |
| 1728081600 | 190.57 | 2.73 | 1.45 | 187.38 | 190.79 | 187.155 | 704502 |
| 1727995200 | 187.84 | -2.38 | -1.25 | 190.33 | 190.67 | 187.06 | 1295535 |
| 1727908800 | 190.22 | 0.34 | 0.18 | 189.57 | 190.87 | 189.3845 | 729739 |
| 1727822400 | 189.88 | 0.23 | 0.12 | 189.22 | 191.56 | 188 | 1142451 |
| 1727736000 | 189.65 | 1.29 | 0.68 | 189 | 189.88 | 186 | 1024516 |
| 1727476800 | 188.36 | -0.33 | -0.17 | 188 | 189.52 | 188 | 890717 |
| 1727390400 | 188.69 | -1.31 | -0.69 | 189.16 | 190.93 | 188.0039 | 835241 |
| 1727304000 | 190 | -1.82 | -0.95 | 192.58 | 192.97 | 189.7 | 1234893 |
| 1727217600 | 191.82 | -1.07 | -0.55 | 193 | 193 | 190.54 | 1339684 |
| 1727131200 | 192.89 | 1.89 | 0.99 | 191.64 | 193.97 | 191.13 | 1711955 |
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
