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 | -18.05 | -5.62743569758 | 320.75 | 323.73 | 300.2 | 268222 | 308.65978413 | CS |
| 4 | -19.49 | -6.04922561222 | 322.19 | 336.135 | 300.2 | 264202 | 319.94944962 | CS |
| 12 | 30.75 | 11.3072255929 | 271.95 | 337.99 | 266.84 | 277025 | 311.5128646 | CS |
| 26 | 53.42 | 21.4297175866 | 249.28 | 337.99 | 219.21 | 256900 | 279.42573101 | CS |
| 52 | 100.57 | 49.7551080987 | 202.13 | 337.99 | 199.47 | 253195 | 262.82275001 | CS |
| 156 | 100.91 | 50.0074334704 | 201.79 | 337.99 | 142.71 | 283804 | 199.89072777 | CS |
| 260 | 164.84 | 119.570578848 | 137.86 | 337.99 | 67.46 | 358953 | 162.25764332 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 302.7 | -0.14 | -0.05 | 300.48 | 306.27 | 299.92 | 1830415 |
| 1734651600 | 302.83999 | 2.37 | 0.79 | 302.95 | 308.98 | 300.8926 | 415327 |
| 1734565200 | 300.47 | -12.38 | -3.96 | 314.77999 | 317.0325 | 300.2 | 291484 |
| 1734478800 | 312.85 | -5.03 | -1.58 | 315 | 318.19 | 311.18 | 224767 |
| 1734392400 | 317.88 | 0.14 | 0.04 | 317.49 | 320.92 | 315.6711 | 194468 |
| 1734133200 | 317.74 | -5.04 | -1.56 | 322.1 | 323.73 | 317.52 | 227413 |
| 1734046800 | 322.77999 | -0.72 | -0.22 | 324.25 | 325.02999 | 321.52499 | 194976 |
| 1733960400 | 323.5 | 4.27 | 1.34 | 323.01 | 325.57 | 318.94 | 233629 |
| 1733874000 | 319.23 | -2.18 | -0.68 | 320.66 | 322.265 | 318.38 | 225318 |
| 1733787600 | 321.41 | -3.32 | -1.02 | 324.73 | 326.75 | 320.945 | 286290 |
| 1733528400 | 324.73 | 1.29 | 0.40 | 326.47 | 326.875 | 321.8021 | 218179 |
| 1733442000 | 323.44 | -4.71 | -1.44 | 328.82 | 330.81 | 322.84589 | 376692 |
| 1733355600 | 328.14999 | 3.24 | 1.00 | 329.55 | 333.70999 | 324.58 | 293856 |
| 1733269200 | 324.91 | 2.84 | 0.88 | 322.67 | 327.71499 | 321.3 | 437036 |
| 1733182800 | 322.07 | 1.38 | 0.43 | 322 | 324.305 | 320.6785 | 251792 |
| 1732917840 | 320.69 | 0.53 | 0.17 | 321.88 | 325.06 | 320.69 | 130557 |
| 1732750800 | 320.16 | -3.22 | -1.00 | 323.6 | 326.82 | 319.89999 | 202388 |
| 1732664400 | 323.38 | -6.41 | -1.94 | 327.68 | 328.77999 | 321.86 | 249217 |
| 1732578000 | 329.79 | 3.55 | 1.09 | 328.14999 | 336.135 | 328.14999 | 375833 |
| 1732318800 | 326.24 | 5.83 | 1.82 | 320.57 | 327.16 | 320.57 | 236714 |
| 1732232400 | 320.41 | 4.79 | 1.52 | 316.36 | 323.23 | 315.7 | 224102 |
| 1732146000 | 315.62 | -1.33 | -0.42 | 318.33 | 319.06 | 314.89999 | 241406 |
| 1732059600 | 316.95 | -6.52 | -2.02 | 319.7 | 322.145 | 316.83999 | 321961 |
| 1731973200 | 323.47 | -2.4 | -0.74 | 326.01 | 327.62 | 323.3 | 232501 |
| 1731714000 | 325.87 | -3.76 | -1.14 | 328.45 | 332.14 | 325.63 | 251252 |
| 1731627600 | 329.63 | -1.07 | -0.32 | 330.67 | 335.31 | 328.54 | 266220 |
| 1731541200 | 330.7 | -1.18 | -0.36 | 333.45 | 337.99 | 330.19 | 344213 |
| 1731454800 | 331.88 | -1.57 | -0.47 | 331.64999 | 333.77 | 328.7 | 282428 |
| 1731368400 | 333.45 | 3.26 | 0.99 | 333.2 | 334.66 | 329.315 | 217650 |
| 1731109200 | 330.19 | 5.84 | 1.80 | 324.33999 | 330.67 | 323.55 | 200094 |
| 1731022800 | 324.35 | 3.94 | 1.23 | 322.19 | 326.54 | 316.89999 | 342618 |
| 1730936400 | 320.41 | 6.07 | 1.93 | 329.18 | 331.895 | 317.52 | 494300 |
| 1730850000 | 314.33999 | 7.34 | 2.39 | 306.57 | 315.11 | 306.41 | 218422 |
| 1730763600 | 307 | 0.61 | 0.20 | 305.87 | 309.79989 | 304.49 | 173072 |
| 1730500800 | 306.39 | 5.7 | 1.90 | 300.39999 | 306.74 | 300.39999 | 190624 |
| 1730414400 | 300.69 | -1.21 | -0.40 | 300.11 | 302.23989 | 296.35 | 208614 |
| 1730328000 | 301.89999 | -1.64 | -0.54 | 302.29 | 305 | 300.25009 | 348363 |
| 1730241600 | 303.54 | -2.48 | -0.81 | 302.55 | 303.66 | 299.76 | 291658 |
| 1730155200 | 306.02 | 2.93 | 0.97 | 305.12 | 307.49 | 303.95 | 236761 |
| 1729896000 | 303.08999 | 4.12 | 1.38 | 300.74 | 303.39 | 298.83999 | 209369 |
| 1729809600 | 298.97 | 2.57 | 0.87 | 297.45 | 299.20999 | 293.35 | 274253 |
| 1729723200 | 296.39999 | 1.1 | 0.37 | 295.17 | 297.65499 | 293.08999 | 199113 |
| 1729636800 | 295.3 | -7.33 | -2.42 | 299.58 | 300.01 | 294.98 | 220748 |
| 1729550400 | 302.63 | -4.92 | -1.60 | 306.8 | 308.72 | 302.29 | 198564 |
| 1729291200 | 307.55 | 0.97 | 0.32 | 308.70999 | 309.11399 | 306.83999 | 175020 |
| 1729204800 | 306.58 | 1.58 | 0.52 | 306.29 | 308.45 | 304.01 | 234620 |
| 1729118400 | 305 | 0.48 | 0.16 | 309.12 | 309.64999 | 305 | 243127 |
| 1729032000 | 304.52 | -4.35 | -1.41 | 308.04 | 312.2 | 304.19 | 309075 |
| 1728945600 | 308.87 | 0.87 | 0.28 | 307.56 | 309.71499 | 307.415 | 234377 |
| 1728686400 | 308 | 8.43 | 2.81 | 302.24 | 308.04 | 301.79 | 200799 |
| 1728600000 | 299.57 | -5.54 | -1.82 | 301.68 | 301.68 | 297.66 | 264590 |
| 1728513600 | 305.11 | -0.32 | -0.10 | 304.81 | 306.89999 | 302.19 | 238130 |
| 1728427200 | 305.43 | -2.49 | -0.81 | 307.67 | 307.97 | 303.08999 | 247761 |
| 1728340800 | 307.92 | 1.09 | 0.36 | 304.52999 | 310.95999 | 302.67 | 286812 |
| 1728081600 | 306.83 | 8.8 | 2.95 | 301.93 | 307.245 | 300.62 | 290172 |
| 1727995200 | 298.02999 | -2.17 | -0.72 | 295.45 | 300.38 | 295.16 | 262438 |
| 1727908800 | 300.2 | 0.85 | 0.28 | 297.39 | 302.87 | 295.11 | 540717 |
| 1727822400 | 299.35 | 23.96 | 8.70 | 291.91 | 303.04 | 285 | 1058953 |
| 1727736000 | 275.39 | 5.39 | 2.00 | 269.62 | 275.95 | 266.83999 | 356453 |
| 1727476800 | 270 | 0.26 | 0.10 | 271.95 | 275.625 | 269.97 | 345139 |
| 1727390400 | 269.74 | 1.36 | 0.51 | 271.75 | 273.76 | 267.02499 | 242931 |
| 1727304000 | 268.38 | -4.24 | -1.56 | 273 | 273.055 | 267.675 | 253886 |
| 1727217600 | 272.62 | 0.92 | 0.34 | 271.95999 | 274.52 | 270.52499 | 157881 |
| 1727131200 | 271.7 | -0.53 | -0.19 | 272.77 | 275.05 | 269.71499 | 182445 |
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
