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 | -3.35 | -1.10927152318 | 302 | 304.32 | 286.43 | 2793111 | 296.24821091 | CS |
| 4 | 4.18 | 1.41949943967 | 294.47 | 307.82 | 286.43 | 2387024 | 300.45547336 | CS |
| 12 | 30.65 | 11.4365671642 | 268 | 307.82 | 266.16 | 2534013 | 284.97316865 | CS |
| 26 | 70.09 | 30.6659082954 | 228.56 | 307.82 | 222.03 | 2660402 | 262.9778532 | CS |
| 52 | 113.3 | 61.1275964392 | 185.35 | 307.82 | 177.81 | 2824194 | 238.67943246 | CS |
| 156 | 141.65 | 90.2229299363 | 157 | 307.82 | 130.65 | 3157853 | 185.101692 | CS |
| 260 | 172.79 | 137.28746226 | 125.86 | 307.82 | 67 | 3657242 | 154.74625748 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 298.64999 | 5.57 | 1.90 | 292.61 | 302.72 | 292.61 | 5484240 |
| 1734651600 | 293.08 | 5.3 | 1.84 | 294.64999 | 296.86 | 291.2 | 3539022 |
| 1734565200 | 287.77999 | -13.56 | -4.50 | 302.385 | 303.42 | 286.43 | 3478088 |
| 1734478800 | 301.33999 | -2.23 | -0.73 | 301.79 | 303.02999 | 299.7 | 3538244 |
| 1734392400 | 303.57 | 1.43 | 0.47 | 301.9306 | 304.2 | 300.83499 | 1788369 |
| 1734133200 | 302.14 | 1.84 | 0.61 | 302 | 304.32 | 301.245 | 1621833 |
| 1734046800 | 300.3 | -2.04 | -0.67 | 303.045 | 304.45 | 300.26 | 1624600 |
| 1733960400 | 302.33999 | 0.23 | 0.08 | 302.81 | 303.593 | 299.54 | 2028324 |
| 1733874000 | 302.11 | 5.39 | 1.82 | 297.52999 | 304.98 | 296.51 | 2930986 |
| 1733787600 | 296.72 | -7.27 | -2.39 | 303.33 | 305.07 | 296.16 | 2303034 |
| 1733528400 | 303.99 | 3.46 | 1.15 | 301.87 | 304.74 | 300.62 | 1773138 |
| 1733442000 | 300.52999 | -2.07 | -0.68 | 302.52499 | 303.425 | 300.32 | 2775658 |
| 1733355600 | 302.6 | 0.49 | 0.16 | 302.21499 | 303.52999 | 300.70999 | 1531667 |
| 1733269200 | 302.11 | -0.15 | -0.05 | 303.7565 | 304.96499 | 301.14 | 2099825 |
| 1733182800 | 302.26 | -2.42 | -0.79 | 306 | 306.85 | 299.91 | 2130426 |
| 1732917840 | 304.68 | 0.43 | 0.14 | 306.165 | 307.79 | 304.67 | 1296559 |
| 1732750800 | 304.25 | -1.32 | -0.43 | 306.915 | 307.82 | 302.7901 | 1667074 |
| 1732664400 | 305.57 | 0.36 | 0.12 | 306.5 | 306.6 | 302 | 2094528 |
| 1732578000 | 305.20999 | 3.91 | 1.30 | 303.11 | 305.8 | 302.689 | 3407721 |
| 1732318800 | 301.3 | 8.3 | 2.83 | 294.47 | 301.92 | 292.925 | 3724362 |
| 1732232400 | 293 | 5.29 | 1.84 | 289.26 | 294.07 | 287.52999 | 2374497 |
| 1732146000 | 287.70999 | 2.16 | 0.76 | 286.14999 | 288.33 | 285.08999 | 2360114 |
| 1732059600 | 285.55 | 0.01 | 0.00 | 281.51 | 286.61989 | 281.51 | 2456102 |
| 1731973200 | 285.54 | -1.33 | -0.46 | 286.5 | 287.52 | 283.61 | 2079182 |
| 1731714000 | 286.87 | -1.43 | -0.50 | 290.14999 | 290.55 | 285.49 | 2486514 |
| 1731627600 | 288.3 | 0.66 | 0.23 | 288.1 | 290.555 | 287.355 | 2950967 |
| 1731541200 | 287.64 | -0.87 | -0.30 | 288.57 | 290.61 | 287.435 | 2062264 |
| 1731454800 | 288.51 | -4.46 | -1.52 | 292 | 293.55 | 287.58 | 2242193 |
| 1731368400 | 292.97 | 5.37 | 1.87 | 291.51 | 294.18 | 290 | 2291469 |
| 1731109200 | 287.6 | 0.78 | 0.27 | 287.61 | 290.10019 | 285.945 | 1748771 |
| 1731022800 | 286.82 | -8.34 | -2.83 | 291.415 | 292.29 | 284.6474 | 3822956 |
| 1730936400 | 295.16 | 19.22 | 6.97 | 291.3 | 296.83 | 286.81 | 5370775 |
| 1730850000 | 275.94 | 5.75 | 2.13 | 272.645 | 276.18 | 272.35 | 1825489 |
| 1730763600 | 270.19 | -2.5 | -0.92 | 272.33 | 272.82 | 269.70999 | 1932959 |
| 1730500800 | 272.69 | 2.61 | 0.97 | 272.3 | 274.7453 | 271.32 | 2517406 |
| 1730414400 | 270.08 | -4 | -1.46 | 273.5 | 274.08 | 268.64 | 2272654 |
| 1730328000 | 274.08 | 3.65 | 1.35 | 271.75 | 275.07 | 271.64 | 2097837 |
| 1730241600 | 270.43 | -1.04 | -0.38 | 270.44 | 271.8 | 269.5801 | 1710413 |
| 1730155200 | 271.47 | 4.12 | 1.54 | 269.24 | 271.97 | 268.62 | 2217358 |
| 1729896000 | 267.35 | -2.63 | -0.97 | 271.64999 | 273.17 | 266.345 | 2992524 |
| 1729809600 | 269.98 | -1.25 | -0.46 | 271.3 | 271.3 | 268.70999 | 3477936 |
| 1729723200 | 271.23 | -1.17 | -0.43 | 272 | 273.16 | 268.95999 | 2039959 |
| 1729636800 | 272.39999 | 1.66 | 0.61 | 270.58999 | 272.83 | 268.58 | 2544257 |
| 1729550400 | 270.74 | -6.05 | -2.19 | 274.43 | 276.3643 | 269.52999 | 4284215 |
| 1729291200 | 276.79 | -8.99 | -3.15 | 276 | 279.2 | 269.05 | 7877176 |
| 1729204800 | 285.77999 | 4.1 | 1.46 | 284.66 | 286.36 | 282.4818 | 3563727 |
| 1729118400 | 281.68 | 4.37 | 1.58 | 278.88 | 281.87 | 277.69 | 2242726 |
| 1729032000 | 277.31 | 0.79 | 0.29 | 280.57 | 281.42 | 276.89999 | 2264091 |
| 1728945600 | 276.52 | 0.36 | 0.13 | 276.16 | 277.7 | 275.1101 | 1398928 |
| 1728686400 | 276.16 | 5.69 | 2.10 | 271.38 | 277.11 | 271.0707 | 1688379 |
| 1728600000 | 270.47 | -0.95 | -0.35 | 271.62 | 272.89999 | 269.88 | 2009575 |
| 1728513600 | 271.42 | 2.31 | 0.86 | 268.81 | 271.58999 | 268.415 | 2086728 |
| 1728427200 | 269.11 | -4.68 | -1.71 | 271.2 | 271.25 | 266.16 | 3190731 |
| 1728340800 | 273.79 | -2.18 | -0.79 | 274.35 | 276.31 | 271.55 | 3234748 |
| 1728081600 | 275.97 | 7.38 | 2.75 | 270.66 | 276.79 | 270.0214 | 2157994 |
| 1727995200 | 268.58999 | -2.33 | -0.86 | 269.69 | 271.1 | 267.63799 | 1574187 |
| 1727908800 | 270.92 | 2.32 | 0.86 | 267.79 | 271.39 | 267.385 | 1955480 |
| 1727822400 | 268.6 | -2.6 | -0.96 | 271.01 | 271.83 | 266.55 | 2435213 |
| 1727735520 | 271.2 | 0.14 | 0.05 | 270.1 | 271.48 | 267.29 | 2084015 |
| 1727476800 | 271.06 | 2.91 | 1.09 | 268 | 272.68 | 267.42 | 2230808 |
| 1727390400 | 268.14999 | 1.98 | 0.74 | 268.29 | 268.99 | 266.33999 | 1430377 |
| 1727304000 | 266.17 | -0.04 | -0.02 | 267.08999 | 268.72 | 265.55 | 2112264 |
| 1727217600 | 266.20999 | -1.09 | -0.41 | 267.6 | 268.5 | 263.02999 | 2340123 |
| 1727131200 | 267.3 | -1.69 | -0.63 | 271.6 | 272.41 | 267.0517 | 2534453 |
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
