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 | -20.5895 | -3.72519042536 | 552.71 | 555 | 521.7701 | 522059 | 536.34676005 | CS |
| 4 | -39.8795 | -6.97194055944 | 572 | 577 | 521.7701 | 502597 | 555.37274405 | CS |
| 12 | 64.5405 | 13.8030925189 | 467.58 | 577 | 463.09 | 458364 | 533.09425745 | CS |
| 26 | 94.9405 | 21.7165698339 | 437.18 | 577 | 385.74 | 463571 | 478.34996922 | CS |
| 52 | 154.0005 | 40.72794351 | 378.12 | 577 | 368.41 | 464298 | 444.68879483 | CS |
| 156 | 241.6705 | 83.2055431227 | 290.45 | 577 | 219.99 | 538510 | 343.47359298 | CS |
| 260 | 363.4105 | 215.405429435 | 168.71 | 577 | 80.01 | 616628 | 269.20373089 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 532.12 | 6.36 | 1.21 | 521.25 | 535.55999 | 520 | 1498706 |
| 1734651600 | 525.76 | 1.83 | 0.35 | 529.30999 | 534.1325 | 523.84 | 493380 |
| 1734565200 | 523.92999 | -17.93 | -3.31 | 542.6 | 546.72 | 521.77009 | 735330 |
| 1734478800 | 541.86 | -8.38 | -1.52 | 545.65 | 546.475 | 538.54 | 554684 |
| 1734392400 | 550.24 | 0.48 | 0.09 | 550.04999 | 555 | 547.3568 | 425384 |
| 1734133200 | 549.76 | 1.93 | 0.35 | 552.71 | 552.71 | 546.86 | 401517 |
| 1734046800 | 547.83 | -2.97 | -0.54 | 552.91 | 556.1 | 547.36 | 508000 |
| 1733960400 | 550.79999 | 4.46 | 0.82 | 550.01 | 551.86 | 545.21 | 472118 |
| 1733874000 | 546.34 | -7.49 | -1.35 | 553.80999 | 554.825 | 545.2 | 493260 |
| 1733787600 | 553.83 | -7.72 | -1.37 | 563.44 | 563.44 | 550.2 | 597359 |
| 1733528400 | 561.54999 | -3.66 | -0.65 | 563.99 | 569.54 | 560.04999 | 331741 |
| 1733442000 | 565.21 | 3.79 | 0.68 | 564.07 | 569.09 | 561.03 | 457923 |
| 1733355600 | 561.41999 | -4.3 | -0.76 | 564.97 | 566.91 | 558.885 | 542534 |
| 1733269200 | 565.72 | 0.35 | 0.06 | 568.04999 | 568.95 | 564.22 | 484489 |
| 1733182800 | 565.37 | -8.6 | -1.50 | 575.27 | 576.07 | 563.88 | 558383 |
| 1732917840 | 573.97 | 2.06 | 0.36 | 574.80999 | 576.83 | 573.46 | 214024 |
| 1732750800 | 571.91 | -2.1 | -0.37 | 574.98 | 576.47 | 571.1 | 245515 |
| 1732664400 | 574.01 | 3.8 | 0.67 | 570.28 | 574.5408 | 565.54 | 376366 |
| 1732578000 | 570.21 | -1.86 | -0.33 | 574 | 577 | 568.14 | 1143471 |
| 1732318800 | 572.07 | 1.86 | 0.33 | 572 | 575.37 | 569.69 | 513860 |
| 1732232400 | 570.21 | 8.81 | 1.57 | 567.07 | 573.44 | 563.12 | 411619 |
| 1732146000 | 561.4 | -1.16 | -0.21 | 564 | 566.165 | 557.29499 | 311787 |
| 1732059600 | 562.55999 | -2.48 | -0.44 | 559 | 564.30999 | 556.85 | 337535 |
| 1731973200 | 565.04 | 2.6 | 0.46 | 561.72 | 568.14 | 560.63 | 533841 |
| 1731714000 | 562.44 | 0.9 | 0.16 | 562.21 | 567.48 | 559.265 | 730159 |
| 1731627600 | 561.54 | 1.65 | 0.29 | 561.5 | 564.915 | 560.03 | 526577 |
| 1731541200 | 559.89 | -1.42 | -0.25 | 562.66999 | 565.27 | 559.6964 | 501553 |
| 1731454800 | 561.30999 | -2.69 | -0.48 | 561.99 | 562.44 | 556.575 | 518951 |
| 1731368400 | 564 | 12.01 | 2.18 | 560.97 | 566.72 | 558.30499 | 332619 |
| 1731109200 | 551.99 | 4.38 | 0.80 | 548.63 | 554.30999 | 547.61 | 384121 |
| 1731022800 | 547.61 | -19.82 | -3.49 | 562.87 | 566.39 | 547.1 | 468592 |
| 1730936400 | 567.42999 | 53.48 | 10.41 | 545.2 | 569.47 | 545.2 | 795905 |
| 1730850000 | 513.95 | 7.36 | 1.45 | 504.23 | 514.38 | 504.23 | 311419 |
| 1730763600 | 506.59 | -0.59 | -0.12 | 505.25 | 508.93 | 501.2 | 369308 |
| 1730500800 | 507.18 | -3.12 | -0.61 | 511 | 515.79999 | 505.81 | 550449 |
| 1730414400 | 510.3 | -3.74 | -0.73 | 516.16 | 518.825 | 510.19 | 396663 |
| 1730328000 | 514.04 | -2.27 | -0.44 | 516.09 | 521.04999 | 513.77 | 379372 |
| 1730241600 | 516.30999 | 2.91 | 0.57 | 513.82 | 518.16 | 512.89 | 365583 |
| 1730155200 | 513.4 | 8.92 | 1.77 | 509.72 | 515.15 | 507.13 | 346830 |
| 1729896000 | 504.48 | 0.27 | 0.05 | 506.95 | 507.09 | 500.59 | 429318 |
| 1729809600 | 504.21 | -16.26 | -3.12 | 496.17 | 506.7299 | 487.13 | 726526 |
| 1729723200 | 520.47 | 0.91 | 0.18 | 518.4 | 523.41999 | 517.5949 | 387849 |
| 1729636800 | 519.55999 | -3.08 | -0.59 | 523.13 | 523.13 | 516.95 | 338589 |
| 1729550400 | 522.64 | -0.52 | -0.10 | 522.76 | 524 | 519.61 | 360416 |
| 1729291200 | 523.16 | 1.75 | 0.34 | 523.12 | 524.885 | 519.365 | 479805 |
| 1729204800 | 521.41 | 3.84 | 0.74 | 520.69 | 523.6 | 518.01 | 384387 |
| 1729118400 | 517.57 | 6.34 | 1.24 | 510.7 | 518.04999 | 510.7 | 468535 |
| 1729032000 | 511.23 | 6.88 | 1.36 | 509.41 | 517.82 | 509.41 | 488902 |
| 1728945600 | 504.35 | 1.85 | 0.37 | 503.54 | 504.82 | 498.86 | 252308 |
| 1728686400 | 502.5 | 11.13 | 2.27 | 493.18 | 502.97 | 493.18 | 368645 |
| 1728600000 | 491.37 | -1.87 | -0.38 | 493.24 | 495.25 | 489.85 | 255333 |
| 1728513600 | 493.24 | 9.5 | 1.96 | 483.73 | 494.24 | 483.41 | 331601 |
| 1728427200 | 483.74 | 3.19 | 0.66 | 481.23 | 484.85 | 480.38 | 302392 |
| 1728340800 | 480.55 | -6.39 | -1.31 | 486.07 | 489.345 | 479.83 | 353178 |
| 1728081600 | 486.94 | 7.4 | 1.54 | 481.63 | 490.235 | 481.58 | 451722 |
| 1727995200 | 479.54 | -0.8 | -0.17 | 480.26 | 481.59 | 474.66 | 441453 |
| 1727908800 | 480.34 | 7.2 | 1.52 | 474.97 | 482.23 | 473.48 | 485135 |
| 1727822400 | 473.14 | 3.33 | 0.71 | 469.21 | 476.18 | 466 | 565703 |
| 1727736000 | 469.81 | 1.19 | 0.25 | 468.2 | 470.3 | 463.09 | 446101 |
| 1727476800 | 468.62 | 1.11 | 0.24 | 467.58 | 471.57 | 466.56 | 603366 |
| 1727390400 | 467.51 | 4.42 | 0.95 | 462.92 | 469.39 | 461.55 | 606972 |
| 1727304000 | 463.09 | -0.29 | -0.06 | 464.78 | 467 | 461.5 | 350190 |
| 1727217600 | 463.38 | 1.31 | 0.28 | 462.96 | 464.56 | 460.52 | 262840 |
| 1727131200 | 462.07 | 1.46 | 0.32 | 463.01 | 465.12 | 459.96 | 514757 |
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
