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 | -16.94 | -3.02338033197 | 560.3 | 582.05 | 532.83 | 648210 | 561.81367159 | CS |
| 4 | 11.1 | 2.08544696201 | 532.26 | 582.05 | 507.9694 | 523974 | 547.54413423 | CS |
| 12 | -6.41 | -1.16594212125 | 549.77 | 582.05 | 507.9694 | 492742 | 550.79388497 | CS |
| 26 | 109.4 | 25.2096967462 | 433.96 | 582.05 | 385.74 | 456925 | 504.15732326 | CS |
| 52 | 150.91 | 38.4533061537 | 392.45 | 582.05 | 378.055 | 464871 | 462.41157409 | CS |
| 156 | 246.73 | 83.1776961197 | 296.63 | 582.05 | 219.99 | 535631 | 351.3325258 | CS |
| 260 | 374.4 | 221.590909091 | 168.96 | 582.05 | 80.01 | 612668 | 276.09562154 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 543.36 | -4.48 | -0.82 | 546.38 | 547.5 | 537.72 | 796912 |
| 1738280400 | 547.84 | -27.29 | -4.75 | 580 | 582.04999 | 532.83 | 1172817 |
| 1738194000 | 575.13 | 3.29 | 0.58 | 569.44 | 577.89 | 566.16 | 797915 |
| 1738107600 | 571.84 | 10.46 | 1.86 | 562.53 | 575.62 | 560.2495 | 526875 |
| 1738021200 | 561.38 | -2.2 | -0.39 | 558.95 | 563.74 | 553.2 | 378422 |
| 1737762000 | 563.58 | 2.05 | 0.37 | 560.29999 | 568.0099 | 560.29999 | 365023 |
| 1737675600 | 561.53 | 0 | 0.00 | 561.53 | 561.53 | 561.53 | 0 |
| 1737589200 | 561.53 | 2.79 | 0.50 | 558.74 | 563.09 | 556.21 | 506562 |
| 1737502800 | 558.74 | 6.55 | 1.19 | 554.29 | 560.51 | 554.29 | 461318 |
| 1737157200 | 552.19 | 5.76 | 1.05 | 549.54999 | 552.34 | 544.17089 | 941630 |
| 1737070800 | 546.42999 | 9.18 | 1.71 | 538 | 547.37 | 534.87 | 460487 |
| 1736984400 | 537.25 | 10.58 | 2.01 | 534.94 | 541.92999 | 534.94 | 548541 |
| 1736898000 | 526.66999 | 9.08 | 1.75 | 518.71 | 526.92999 | 518.54 | 329791 |
| 1736811600 | 517.59 | 2.11 | 0.41 | 512.01 | 518.59 | 507.9694 | 432232 |
| 1736552400 | 515.48 | -19.45 | -3.64 | 528.38 | 528.49 | 514.4 | 430243 |
| 1736379600 | 534.92999 | 6.1 | 1.15 | 532 | 535 | 527.73 | 564367 |
| 1736293200 | 528.83 | -1.98 | -0.37 | 533.5 | 534.87 | 521.87 | 369579 |
| 1736206800 | 530.80999 | -5.03 | -0.94 | 536.565 | 539.6141 | 530.145 | 352622 |
| 1735947600 | 535.84 | 5.88 | 1.11 | 532.26 | 536.15 | 526.78 | 269134 |
| 1735861200 | 529.96 | -2.47 | -0.46 | 535.96 | 536.54 | 526.16 | 604169 |
| 1735688400 | 532.42999 | 1.89 | 0.36 | 532.9 | 534.38 | 530.34 | 269179 |
| 1735602000 | 530.54 | -5.41 | -1.01 | 532.19 | 533.41 | 524.88 | 318596 |
| 1735342800 | 535.95 | -6.44 | -1.19 | 540.44 | 543.8233 | 534.2 | 305543 |
| 1735256400 | 542.39 | 3.61 | 0.67 | 536.75 | 543.02 | 536.74 | 213595 |
| 1735077840 | 538.78 | 4.55 | 0.85 | 536.88 | 539.89 | 532.94 | 145073 |
| 1734997200 | 534.23 | 2.11 | 0.40 | 529.79 | 534.41 | 528.46 | 420965 |
| 1734738000 | 532.12 | 6.36 | 1.21 | 525.505 | 535.55999 | 523.2601 | 1427594 |
| 1734651600 | 525.76 | 1.83 | 0.35 | 531.88 | 534.1325 | 523.84 | 488806 |
| 1734565200 | 523.92999 | -17.93 | -3.31 | 542.19 | 546.72 | 521.77009 | 731565 |
| 1734478800 | 541.86 | -8.38 | -1.52 | 546.09 | 546.475 | 538.54 | 550255 |
| 1734392400 | 550.24 | 0.48 | 0.09 | 548 | 552.04 | 547.3568 | 420428 |
| 1734133200 | 549.76 | 1.93 | 0.35 | 551.54 | 552.052 | 546.86 | 396047 |
| 1734046800 | 547.83 | -2.97 | -0.54 | 551.30999 | 555.53 | 547.36 | 502764 |
| 1733960400 | 550.79999 | 4.46 | 0.82 | 550.35 | 551.86 | 546.36 | 466545 |
| 1733874000 | 546.34 | -7.49 | -1.35 | 552.71 | 552.71 | 545.2 | 487906 |
| 1733787600 | 553.83 | -7.72 | -1.37 | 560.52 | 561.39 | 550.2 | 590265 |
| 1733528400 | 561.54999 | -3.66 | -0.65 | 565 | 569.54 | 560.04999 | 327578 |
| 1733442000 | 565.21 | 3.79 | 0.68 | 561.35 | 569.09 | 561.03 | 450544 |
| 1733355600 | 561.41999 | -4.3 | -0.76 | 564.01 | 565.515 | 558.885 | 537122 |
| 1733269200 | 565.72 | 0.35 | 0.06 | 568.95 | 568.95 | 564.22 | 480439 |
| 1733182800 | 565.37 | -8.6 | -1.50 | 575.27 | 575.27 | 563.88 | 557769 |
| 1732917840 | 573.97 | 2.06 | 0.36 | 575.9 | 576.83 | 573.46 | 210472 |
| 1732750800 | 571.91 | -2.1 | -0.37 | 574.98 | 576.47 | 571.1 | 245018 |
| 1732664400 | 574.01 | 3.8 | 0.67 | 571.48 | 574.5408 | 565.54 | 373079 |
| 1732578000 | 570.21 | -1.86 | -0.33 | 573.275 | 577 | 568.14 | 1140141 |
| 1732318800 | 572.07 | 1.86 | 0.33 | 574.085 | 575.37 | 571.04999 | 508862 |
| 1732232400 | 570.21 | 8.81 | 1.57 | 566.49 | 573.44 | 563.12 | 411575 |
| 1732146000 | 561.4 | -1.16 | -0.21 | 564 | 566.165 | 557.29499 | 307987 |
| 1732059600 | 562.55999 | -2.48 | -0.44 | 560.445 | 564.30999 | 556.85 | 335051 |
| 1731973200 | 565.04 | 2.6 | 0.46 | 561.72 | 568.14 | 560.865 | 531969 |
| 1731714000 | 562.44 | 0.9 | 0.16 | 564.98 | 567.48 | 559.265 | 704996 |
| 1731627600 | 561.54 | 1.65 | 0.29 | 562.67999 | 564.915 | 560.03 | 513645 |
| 1731541200 | 559.89 | -1.42 | -0.25 | 560.38559 | 565.27 | 559.6964 | 498154 |
| 1731454800 | 561.30999 | -2.69 | -0.48 | 560.5 | 562.44 | 556.575 | 514325 |
| 1731368400 | 564 | 12.01 | 2.18 | 562.55999 | 566.72 | 558.30499 | 328584 |
| 1731109200 | 551.99 | 4.38 | 0.80 | 549.77 | 554.30999 | 547.61 | 383915 |
| 1731022800 | 547.61 | -19.82 | -3.49 | 564.93499 | 564.93499 | 547.1 | 459981 |
| 1730936400 | 567.42999 | 53.48 | 10.41 | 553.79 | 569.47 | 545.2 | 796769 |
| 1730850000 | 513.95 | 7.36 | 1.45 | 505.13 | 514.38 | 505.11 | 303122 |
| 1730763600 | 506.59 | -0.59 | -0.12 | 505.25 | 508.93 | 501.2 | 368615 |
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
