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 | -68.54 | -19.8264391091 | 345.7 | 345.7 | 277.1 | 248447 | 319.28725888 | CS |
| 4 | -64.61 | -18.9045264359 | 341.77 | 373.69 | 277.1 | 176874 | 341.18385029 | CS |
| 12 | -47.8 | -14.709502708 | 324.96 | 373.69 | 277.1 | 170823 | 337.66300482 | CS |
| 26 | -48.41 | -14.86930614 | 325.57 | 386.54 | 277.1 | 235656 | 335.01640025 | CS |
| 52 | -40.68 | -12.7988925245 | 317.84 | 386.54 | 262.01 | 236595 | 319.95800823 | CS |
| 156 | -346.35 | -55.548427451 | 623.51 | 651.825 | 261.59 | 217408 | 385.7863996 | CS |
| 260 | -103.95 | -27.2755897248 | 381.11 | 832.7 | 261.59 | 206763 | 448.79652236 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 277.16 | -29.2 | -9.53 | 293.85 | 301.98 | 273.6725 | 1065492 |
| 1739490000 | 306.36 | -6 | -1.92 | 314.64 | 315 | 300.635 | 375657 |
| 1739403600 | 312.36 | -2.37 | -0.75 | 310.7 | 313.74 | 306.445 | 231563 |
| 1739317200 | 314.73 | -12.34 | -3.77 | 324.2 | 326.35 | 314.14 | 154742 |
| 1739230800 | 327.07 | -15.06 | -4.40 | 341.78 | 341.78 | 323.58999 | 252672 |
| 1738971600 | 342.13 | -3.28 | -0.95 | 345.7 | 345.7 | 336.3 | 230724 |
| 1738885200 | 345.41 | -5.53 | -1.58 | 350 | 350 | 339.635 | 118699 |
| 1738798800 | 350.94 | 4.91 | 1.42 | 346.03 | 351.02 | 346.03 | 113373 |
| 1738712400 | 346.03 | -7.08 | -2.01 | 354.88 | 354.88 | 342.76 | 174237 |
| 1738626000 | 353.11 | -7.77 | -2.15 | 349.86 | 358.3992 | 349.36 | 167994 |
| 1738366800 | 360.88 | 2.02 | 0.56 | 357.615 | 363.96 | 356.655 | 162194 |
| 1738280400 | 358.86 | 2.89 | 0.81 | 353 | 368.65 | 353 | 179501 |
| 1738194000 | 355.97 | -11.03 | -3.01 | 362.67 | 363 | 351.36 | 139456 |
| 1738107600 | 367 | 8.13 | 2.27 | 370.19 | 373.69 | 365.53 | 198574 |
| 1738021200 | 358.87 | 4.08 | 1.15 | 350.43 | 359.59 | 350.43 | 153918 |
| 1737762000 | 354.79 | -5.75 | -1.59 | 353.42 | 357.61 | 350.685 | 121745 |
| 1737675600 | 360.54 | 0 | 0.00 | 360.54 | 360.54 | 360.54 | 0 |
| 1737589200 | 360.54 | 6.68 | 1.89 | 353.29 | 360.93 | 351.625 | 149569 |
| 1737502800 | 353.86 | 11.45 | 3.34 | 344.51 | 354.73 | 342.955 | 144105 |
| 1737157200 | 342.41 | -2.06 | -0.60 | 341.77 | 346.1 | 341.38 | 123949 |
| 1737070800 | 344.47 | 2.68 | 0.78 | 341.79 | 345.485 | 335.6 | 147055 |
| 1736984400 | 341.79 | -0.44 | -0.13 | 344.63 | 350.82 | 334.57 | 247066 |
| 1736898000 | 342.23 | -9.47 | -2.69 | 351.7 | 355.05 | 336.6704 | 206292 |
| 1736811600 | 351.7 | 9.95 | 2.91 | 342.34 | 352.795 | 341.17 | 121472 |
| 1736552400 | 341.75 | -2.63 | -0.76 | 343.16 | 344.37 | 335.42 | 132285 |
| 1736379600 | 344.38 | 0.39 | 0.11 | 346.9 | 347.11 | 337.365 | 139020 |
| 1736293200 | 343.99 | 0.52 | 0.15 | 344.48 | 351.96 | 340.72 | 115730 |
| 1736206800 | 343.47 | 12.72 | 3.85 | 331.44 | 346.87 | 330.75 | 174445 |
| 1735947600 | 330.75 | 4.59 | 1.41 | 326.77999 | 335.0623 | 324.22 | 110871 |
| 1735861200 | 326.16 | -2.35 | -0.72 | 332.08999 | 335.79 | 324.56 | 108632 |
| 1735688400 | 328.51 | 2.17 | 0.66 | 329.39 | 329.41 | 325.745 | 103813 |
| 1735602000 | 326.33999 | -4.53 | -1.37 | 328 | 328.74 | 323.05 | 101317 |
| 1735342800 | 330.87 | -0.52 | -0.16 | 329.58999 | 332.13 | 326.56 | 77926 |
| 1735256400 | 331.39 | 0.86 | 0.26 | 328.35 | 332.33999 | 326.73 | 86181 |
| 1735077840 | 330.52999 | 2.17 | 0.66 | 329.95 | 330.52999 | 323.5625 | 40545 |
| 1734997200 | 328.36 | 0.89 | 0.27 | 325.44 | 328.885 | 323.7 | 101994 |
| 1734738000 | 327.47 | 1.53 | 0.47 | 325.72 | 334.0996 | 322.99 | 691290 |
| 1734651600 | 325.94 | 2 | 0.62 | 322.99 | 330.435 | 318.27 | 182353 |
| 1734565200 | 323.94 | -13.91 | -4.12 | 337.54 | 338.575 | 322.62 | 171899 |
| 1734478800 | 337.85 | -5.1 | -1.49 | 342.98 | 351.08 | 337.16 | 226309 |
| 1734392400 | 342.95 | 6.67 | 1.98 | 333.6 | 344.59 | 333.31 | 220687 |
| 1734133200 | 336.28 | -3.73 | -1.10 | 340.54 | 342.65 | 329.075 | 160477 |
| 1734046800 | 340.01 | -1.5 | -0.44 | 337.76 | 342.49 | 337.3001 | 105895 |
| 1733960400 | 341.51 | 1.64 | 0.48 | 341.26 | 343.09 | 337.7178 | 158292 |
| 1733874000 | 339.87 | -5.73 | -1.66 | 348.13 | 348.13 | 338.585 | 171925 |
| 1733787600 | 345.6 | 20.1 | 6.18 | 324.83 | 347.8 | 324.23 | 228402 |
| 1733528400 | 325.5 | 3.14 | 0.97 | 324.41 | 329.93 | 320.37 | 151252 |
| 1733442000 | 322.36 | -16.08 | -4.75 | 337.49 | 337.49 | 321.42 | 144969 |
| 1733355600 | 338.44 | 6.16 | 1.85 | 328.5 | 340.62 | 325.44 | 332679 |
| 1733269200 | 332.27999 | -6.49 | -1.92 | 337.62 | 341.9 | 329.9901 | 111943 |
| 1733182800 | 338.77 | -1.76 | -0.52 | 337.49 | 341.08 | 335.8224 | 124522 |
| 1732917840 | 340.53 | 2.05 | 0.61 | 340.18 | 342.29 | 337.985 | 78237 |
| 1732750800 | 338.48 | 0.75 | 0.22 | 341.75 | 345.49 | 336.77 | 127564 |
| 1732664400 | 337.73 | 1.64 | 0.49 | 337.6 | 339.21 | 326.66 | 167708 |
| 1732578000 | 336.09 | 3.18 | 0.96 | 334.98 | 343.66 | 333.045 | 330548 |
| 1732318800 | 332.91 | 7.33 | 2.25 | 324.3 | 334.70999 | 321.62 | 184506 |
| 1732232400 | 325.58 | 1.89 | 0.58 | 323.02999 | 326.45 | 320.32 | 159589 |
| 1732146000 | 323.69 | 3.03 | 0.94 | 319.83999 | 331 | 319.6 | 276632 |
| 1732059600 | 320.66 | 7.51 | 2.40 | 310.02 | 321.45999 | 310 | 235140 |
| 1731973200 | 313.14999 | -7.16 | -2.24 | 317.63 | 318.38 | 306.42 | 311967 |
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
