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 | 22.9 | 7.31909997443 | 312.88 | 337.02 | 312.505 | 388673 | 325.87254241 | CS |
| 4 | 33.32 | 11.0163327382 | 302.46 | 337.02 | 291.27 | 357225 | 310.03626236 | CS |
| 12 | 33.74 | 11.1707058668 | 302.04 | 337.99 | 291.27 | 320592 | 314.4530059 | CS |
| 26 | 79.35 | 30.944117303 | 256.43 | 337.99 | 219.21 | 267425 | 293.51844561 | CS |
| 52 | 105.11 | 45.5672605887 | 230.67 | 337.99 | 219.21 | 259069 | 273.37311036 | CS |
| 156 | 137.44 | 69.2951497429 | 198.34 | 337.99 | 142.71 | 287202 | 203.5204174 | CS |
| 260 | 212.68 | 172.770105605 | 123.1 | 337.99 | 67.46 | 356427 | 165.63832287 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 335.78 | 5.42 | 1.64 | 334.14999 | 336.22 | 331.015 | 282828 |
| 1737157200 | 330.36 | -0.39 | -0.12 | 335.59 | 337.02 | 329.105 | 263446 |
| 1737070800 | 330.75 | 4.56 | 1.40 | 328.11 | 332.1 | 325.19 | 269579 |
| 1736984400 | 326.19 | 4.22 | 1.31 | 328.27999 | 328.27999 | 322.79 | 353090 |
| 1736898000 | 321.97 | 15.61 | 5.10 | 312.88 | 325.76 | 312.505 | 668578 |
| 1736811600 | 306.36 | 1.1 | 0.36 | 301.70999 | 306.44 | 301.08499 | 392448 |
| 1736552400 | 305.26 | -8.38 | -2.67 | 310.51 | 312.2 | 302.95 | 445513 |
| 1736379600 | 313.64 | 9.77 | 3.22 | 304 | 313.73 | 297.51 | 552570 |
| 1736293200 | 303.87 | -3.69 | -1.20 | 305.69 | 308.05 | 300.52 | 744601 |
| 1736206800 | 307.56 | 5.96 | 1.98 | 302.72 | 309.95 | 302.72 | 619427 |
| 1735947600 | 301.6 | 3.08 | 1.03 | 295.27 | 304.27999 | 295.27 | 324603 |
| 1735861200 | 298.52 | 6.39 | 2.19 | 299.51 | 301.49 | 295.5 | 276774 |
| 1735688400 | 292.13 | -2.04 | -0.69 | 296.14999 | 297.12 | 291.27 | 260595 |
| 1735602000 | 294.17 | -3.56 | -1.20 | 292.91 | 296.735 | 291.77 | 173823 |
| 1735342800 | 297.73 | -5.27 | -1.74 | 301.7 | 303.2 | 296.69 | 186540 |
| 1735256400 | 303 | -0.16 | -0.05 | 303.18 | 303.45 | 299.94 | 140116 |
| 1735077840 | 303.16 | 0.83 | 0.27 | 302.45999 | 304.56 | 300.45999 | 72595 |
| 1734997200 | 302.33 | -0.37 | -0.12 | 300.99 | 303.425 | 299.18 | 267619 |
| 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 |
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
