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 | -0.71 | -0.504261363636 | 140.8 | 145.5 | 138.87 | 238060 | 141.85486087 | CS |
| 4 | -2.74 | -1.91836448925 | 142.83 | 145.54 | 125.01 | 263432 | 137.82694792 | CS |
| 12 | 9.03 | 6.88997405768 | 131.06 | 147.54 | 117.69 | 305599 | 136.75384805 | CS |
| 26 | 3 | 2.18834342403 | 137.09 | 147.565 | 113.89 | 308437 | 132.06731937 | CS |
| 52 | 26.71 | 23.5579467278 | 113.38 | 154.6732 | 106.38 | 302741 | 132.08787279 | CS |
| 156 | 70.76 | 102.062599163 | 69.33 | 154.6732 | 55.14 | 319627 | 94.08310199 | CS |
| 260 | 101.24 | 260.592020592 | 38.85 | 154.6732 | 20.08 | 329013 | 74.40183732 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 140.09 | -0.26 | -0.19 | 141.87 | 141.87 | 139.07 | 174928 |
| 1731627600 | 140.35 | -2.2 | -1.54 | 145.16999 | 145.16999 | 138.87 | 245493 |
| 1731541200 | 142.55 | 1.42 | 1.01 | 143.85499 | 145.5 | 142.16999 | 233896 |
| 1731454800 | 141.13 | -2.01 | -1.40 | 142.725 | 144.775 | 140.83 | 234805 |
| 1731368400 | 143.13999 | 0.82 | 0.58 | 144.215 | 145.19 | 142.29 | 189742 |
| 1731109200 | 142.32 | 1.47 | 1.04 | 140.8 | 142.97999 | 140.002 | 286363 |
| 1731022800 | 140.85 | -0.91 | -0.64 | 140.09 | 143.32 | 139.56049 | 217446 |
| 1730936400 | 141.76 | 3.27 | 2.36 | 143.47059 | 145.54 | 137.88 | 427723 |
| 1730850000 | 138.49 | 4.23 | 3.15 | 127.9 | 139.21 | 125.01 | 635070 |
| 1730763600 | 134.26 | 0.05 | 0.04 | 134.16999 | 136.44 | 133.84 | 295354 |
| 1730500800 | 134.21 | 1.18 | 0.89 | 135.24 | 137.005 | 133.93 | 220652 |
| 1730414400 | 133.03 | -1.34 | -1.00 | 135.08 | 136.57 | 132.94 | 237691 |
| 1730328000 | 134.37 | 2.73 | 2.07 | 132.38 | 137.63 | 132.38 | 261387 |
| 1730241600 | 131.63999 | -6.98 | -5.04 | 133.53 | 133.53 | 130.13999 | 282409 |
| 1730155200 | 138.62 | 3.24 | 2.39 | 136.99 | 138.72 | 136.5401 | 151931 |
| 1729896000 | 135.38 | -1.59 | -1.16 | 138.16 | 139.13999 | 135.37 | 180094 |
| 1729809600 | 136.97 | 3.06 | 2.29 | 134.57 | 136.97 | 133.74 | 227460 |
| 1729723200 | 133.91 | 0.26 | 0.19 | 133.01 | 135.05 | 133.01 | 267435 |
| 1729636800 | 133.65 | -4.25 | -3.08 | 136.925 | 136.925 | 133.5 | 256538 |
| 1729550400 | 137.9 | -3.84 | -2.71 | 140.75 | 142.49 | 137.79 | 237147 |
| 1729291200 | 141.74 | -0.46 | -0.32 | 142.83 | 143.59 | 141.18 | 180011 |
| 1729204800 | 142.19999 | -4.8 | -3.27 | 145.07 | 145.945 | 141.645 | 172589 |
| 1729118400 | 147 | 4.77 | 3.35 | 144.91999 | 147.54 | 143.555 | 295647 |
| 1729032000 | 142.22999 | -0.75 | -0.52 | 143.69999 | 144.94 | 141.97 | 233237 |
| 1728945600 | 142.97999 | 0.61 | 0.43 | 142.06 | 143.86 | 141.81 | 135064 |
| 1728686400 | 142.37 | 3.42 | 2.46 | 139.72999 | 142.665 | 139.38 | 125943 |
| 1728600000 | 138.94999 | -3.44 | -2.42 | 140.66 | 140.995 | 138.29 | 210912 |
| 1728513600 | 142.38999 | 0.37 | 0.26 | 142.5 | 143.69999 | 141.3 | 208433 |
| 1728427200 | 142.02 | 0.75 | 0.53 | 141.8 | 143 | 140.01 | 237901 |
| 1728340800 | 141.27 | 2.37 | 1.71 | 138.1 | 141.56 | 136.095 | 208783 |
| 1728081600 | 138.9 | 0.61 | 0.44 | 140.335 | 140.65 | 136.5 | 158707 |
| 1727995200 | 138.29 | -1.24 | -0.89 | 139.18 | 139.6 | 137.12 | 143655 |
| 1727908800 | 139.53 | -1.86 | -1.32 | 139.19999 | 141.97 | 139.19999 | 172130 |
| 1727822400 | 141.38999 | 0.41 | 0.29 | 140.44 | 141.74 | 138.4 | 199473 |
| 1727735520 | 140.97999 | -0.51 | -0.36 | 139.71 | 142.08 | 139.08 | 201795 |
| 1727476800 | 141.49 | 1.18 | 0.84 | 142.49 | 144.175 | 140.16 | 275362 |
| 1727390400 | 140.31 | 2.24 | 1.62 | 140.97 | 142.86 | 139.63 | 348348 |
| 1727304000 | 138.07 | -3.71 | -2.62 | 142.19 | 142.19 | 137.69999 | 381538 |
| 1727217600 | 141.78 | 0.13 | 0.09 | 141.08 | 143.895 | 139.82 | 264013 |
| 1727131200 | 141.65 | 4.15 | 3.02 | 141.03 | 142.57499 | 139.34 | 410768 |
| 1726872000 | 137.5 | -7.19 | -4.97 | 144.01 | 144.01 | 137.12 | 3093238 |
| 1726785600 | 144.69 | 7.63 | 5.57 | 141.87 | 144.71 | 140.16999 | 276181 |
| 1726699200 | 137.06 | 1.82 | 1.35 | 136.53 | 141.99 | 135.41 | 275491 |
| 1726612800 | 135.24 | 0.43 | 0.32 | 136 | 137.86 | 134.5 | 261247 |
| 1726526400 | 134.81 | -1.05 | -0.77 | 136.12 | 136.63999 | 133.55 | 307213 |
| 1726267200 | 135.86 | 8.38 | 6.57 | 130.055 | 136.79 | 129.915 | 330221 |
| 1726180800 | 127.48 | 5.39 | 4.41 | 122.315 | 127.52 | 121.62 | 234509 |
| 1726094400 | 122.09 | 0.39 | 0.32 | 120.7 | 122.89 | 117.69 | 273434 |
| 1726008000 | 121.7 | 0.04 | 0.03 | 120.64 | 122.645 | 120 | 257606 |
| 1725921600 | 121.66 | -2.47 | -1.99 | 123.87 | 125.01 | 121.55 | 283170 |
| 1725662400 | 124.13 | -0.66 | -0.53 | 125.965 | 126.45 | 122.64 | 267659 |
| 1725576000 | 124.79 | -1.05 | -0.83 | 126.185 | 126.56 | 122.86 | 254969 |
| 1725489600 | 125.84 | 1.03 | 0.83 | 124.18 | 126.36 | 122.62 | 188372 |
| 1725403200 | 124.81 | -10.81 | -7.97 | 129.395 | 129.395 | 124.49 | 339407 |
| 1725057600 | 135.62 | 1.69 | 1.26 | 135.22 | 135.96 | 133.09 | 335632 |
| 1724971200 | 133.93 | -2.31 | -1.70 | 136.72 | 136.72 | 132.29 | 374385 |
| 1724884800 | 136.24 | 2.33 | 1.74 | 133.07 | 137 | 131.51 | 299175 |
| 1724798400 | 133.91 | -2.09 | -1.54 | 134.71 | 135.5525 | 132.59 | 224214 |
| 1724712000 | 136 | -2.66 | -1.92 | 140 | 140.66 | 135.83 | 236625 |
| 1724452800 | 138.66 | 8.76 | 6.74 | 131.06 | 139.26499 | 129.53 | 264664 |
| 1724366400 | 129.9 | -2.15 | -1.63 | 132.05 | 133 | 129.69 | 204667 |
| 1724280000 | 132.05 | 4.5 | 3.53 | 129.13 | 132.21 | 128.44999 | 193016 |
| 1724193600 | 127.55 | 0.41 | 0.32 | 126.8 | 128.27 | 125.8501 | 190039 |
| 1724107200 | 127.14 | 0.14 | 0.11 | 127.48 | 127.84 | 126.38 | 176727 |
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
