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 | -1.005 | -0.823466754066 | 122.045 | 122.93 | 119.08 | 277963 | 120.89338241 | CS |
| 4 | 2.72 | 2.29885057471 | 118.32 | 124.87 | 112.6 | 391828 | 118.19582391 | CS |
| 12 | -4.695 | -3.73404382232 | 125.735 | 137.8 | 112.6 | 393197 | 126.26994487 | CS |
| 26 | -11.94 | -8.97879380358 | 132.98 | 137.8 | 112.6 | 418511 | 126.3908521 | CS |
| 52 | 1.76 | 1.47551978538 | 119.28 | 137.8 | 108.4 | 470263 | 123.20071213 | CS |
| 156 | -2.47 | -1.99983806979 | 123.51 | 147.42 | 89.38 | 505020 | 119.89014263 | CS |
| 260 | 42.04 | 53.2151898734 | 79 | 147.42 | 39.25 | 517349 | 106.92078101 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 122.6 | 2.44 | 2.03 | 120.17 | 122.93 | 119.155 | 315915 |
| 1732917840 | 120.16 | 0.77 | 0.64 | 119.64 | 120.8 | 119.4947 | 134199 |
| 1732750800 | 119.39 | -1.48 | -1.22 | 121.75 | 122.04 | 119.26 | 285067 |
| 1732664400 | 120.87 | -0.81 | -0.67 | 121.38 | 122.79 | 119.655 | 383302 |
| 1732578000 | 121.68 | 2.42 | 2.03 | 120.68 | 123.37 | 120.47 | 555713 |
| 1732318800 | 119.26 | 2.31 | 1.98 | 117.57 | 119.315 | 116.95 | 519831 |
| 1732232400 | 116.95 | 2.82 | 2.47 | 114.5 | 117.63 | 114.495 | 294695 |
| 1732146000 | 114.13 | 0.41 | 0.36 | 113.57 | 114.34 | 112.8044 | 346396 |
| 1732059600 | 113.72 | -1.18 | -1.03 | 113.73 | 114.88 | 113.11 | 546553 |
| 1731973200 | 114.9 | -0.28 | -0.24 | 115.13 | 116.16 | 114.09 | 528799 |
| 1731714000 | 115.18 | -0.02 | -0.02 | 115.19 | 115.78 | 112.6 | 640575 |
| 1731627600 | 115.2 | 0.72 | 0.63 | 114.84 | 115.64 | 114.29 | 360663 |
| 1731541200 | 114.48 | -1.74 | -1.50 | 116.74 | 117.33 | 114.45 | 297480 |
| 1731454800 | 116.22 | -3.81 | -3.17 | 119.33 | 119.73 | 116.2 | 355408 |
| 1731368400 | 120.03 | -0.17 | -0.14 | 120.8 | 121.1 | 119.53 | 277273 |
| 1731109200 | 120.2 | -1.19 | -0.98 | 120.97 | 122.295 | 120.17 | 360974 |
| 1731022800 | 121.39 | -1.51 | -1.23 | 123.02 | 124.87 | 120.86 | 384471 |
| 1730936400 | 122.9 | 4.06 | 3.42 | 123.6 | 123.61 | 120.84 | 535243 |
| 1730850000 | 118.84 | -0.29 | -0.24 | 118.37 | 120.12 | 118.23 | 365336 |
| 1730763600 | 119.13 | -1.9 | -1.57 | 121.36 | 121.5 | 117.83 | 536023 |
| 1730500800 | 121.03 | 2.36 | 1.99 | 118.17 | 123.43 | 118.17 | 678510 |
| 1730414400 | 118.67 | -17.13 | -12.61 | 125.32 | 129.86 | 118.43 | 1185124 |
| 1730328000 | 135.8 | 1.25 | 0.93 | 133.51 | 137.8 | 133.44 | 540860 |
| 1730241600 | 134.55 | 0.73 | 0.55 | 133.56 | 134.77 | 132.75 | 291175 |
| 1730155200 | 133.82 | 1.43 | 1.08 | 133.29 | 135.13999 | 133.08 | 317983 |
| 1729896000 | 132.38999 | -1.52 | -1.14 | 134.53 | 134.85 | 132.16 | 321219 |
| 1729809600 | 133.91 | 1.55 | 1.17 | 132.83 | 134.22 | 131.685 | 346081 |
| 1729723200 | 132.36 | -1.15 | -0.86 | 133.13 | 133.875 | 131.47 | 249134 |
| 1729636800 | 133.51 | -0.57 | -0.43 | 133.68 | 133.75 | 132.54 | 209875 |
| 1729550400 | 134.08 | -1.47 | -1.08 | 135.59 | 136.4399 | 133.81 | 330368 |
| 1729291200 | 135.55 | -1.59 | -1.16 | 137.13999 | 137.74 | 135.19999 | 289085 |
| 1729204800 | 137.13999 | 0.73 | 0.54 | 136.27 | 137.38999 | 135.51 | 349846 |
| 1729118400 | 136.41 | 2.11 | 1.57 | 134.72 | 136.5 | 134.31 | 471185 |
| 1729032000 | 134.3 | -0.53 | -0.39 | 134.94 | 136.13999 | 133.87 | 386049 |
| 1728945600 | 134.83 | 1.26 | 0.94 | 133.66 | 135.22999 | 133.475 | 197017 |
| 1728686400 | 133.57 | 1 | 0.75 | 132.31 | 134.13 | 132.31 | 196887 |
| 1728600000 | 132.57 | -1.03 | -0.77 | 133.03 | 133.63 | 131.47999 | 303238 |
| 1728513600 | 133.6 | 0.66 | 0.50 | 133.51 | 135.6 | 132.65 | 228669 |
| 1728427200 | 132.94 | 1.83 | 1.40 | 130.61 | 133.44999 | 129.79 | 330834 |
| 1728340800 | 131.11 | 0.16 | 0.12 | 130.06 | 131.79 | 129.71 | 231698 |
| 1728081600 | 130.94999 | 1.61 | 1.24 | 131.21 | 131.82 | 129.385 | 243839 |
| 1727995200 | 129.34 | -1.64 | -1.25 | 130.24 | 131.0275 | 128.97999 | 191638 |
| 1727908800 | 130.97999 | -0.8 | -0.61 | 131.52 | 132.15 | 130.4 | 290795 |
| 1727822400 | 131.78 | -1.05 | -0.79 | 132.22 | 132.22 | 129.26 | 416153 |
| 1727736000 | 132.83 | -1.09 | -0.81 | 133.62 | 134.5 | 132.47999 | 328849 |
| 1727476800 | 133.91999 | -0.56 | -0.42 | 135.38 | 135.43 | 133.75 | 458314 |
| 1727390400 | 134.47999 | 3.6 | 2.75 | 132.65 | 134.5 | 132.44999 | 407458 |
| 1727304000 | 130.88 | -1.74 | -1.31 | 132.22999 | 132.79499 | 130.28 | 356510 |
| 1727217600 | 132.62 | 0.54 | 0.41 | 132.88999 | 133.05 | 131.425 | 237672 |
| 1727131200 | 132.08 | 0.44 | 0.33 | 132.15 | 132.75 | 131.47999 | 301857 |
| 1726872000 | 131.63999 | -2.26 | -1.69 | 134.97999 | 134.97999 | 131.07 | 1765071 |
| 1726785600 | 133.9 | 4.33 | 3.34 | 131.99 | 134.705 | 131.51 | 463931 |
| 1726699200 | 129.57 | -0.04 | -0.03 | 130.31 | 132.62 | 128.99 | 305630 |
| 1726612800 | 129.61 | 2.08 | 1.63 | 129.05 | 131.71 | 128.27 | 369001 |
| 1726526400 | 127.53 | 3.18 | 2.56 | 124.79 | 127.77 | 124.63 | 347634 |
| 1726267200 | 124.35 | 1.49 | 1.21 | 123.68 | 125.345 | 122.95 | 391999 |
| 1726180800 | 122.86 | -1.48 | -1.19 | 124.02 | 124.165 | 122.16 | 345771 |
| 1726094400 | 124.34 | -0.62 | -0.50 | 124.75 | 125.53 | 122.045 | 289486 |
| 1726008000 | 124.96 | -0.98 | -0.78 | 125.61 | 126.68 | 124.35 | 303243 |
| 1725921600 | 125.94 | -0.53 | -0.42 | 126.76 | 127.52 | 125.7 | 391358 |
| 1725662400 | 126.47 | -2.55 | -1.98 | 128.84 | 129.13999 | 126.39 | 318019 |
| 1725576000 | 129.02 | 0.03 | 0.02 | 128.66 | 130.155 | 128.13 | 364846 |
| 1725489600 | 128.99 | 0.12 | 0.09 | 128.44999 | 129.57 | 128.25 | 311867 |
| 1725403200 | 128.87 | -6.21 | -4.60 | 134.15 | 134.15 | 128.56 | 461915 |
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
