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 | 7.5196 | 1.89034415144 | 397.79 | 412 | 388.09 | 2873404 | 399.82193417 | CS |
| 4 | 48.0796 | 13.459004003 | 357.23 | 412 | 355.7 | 2760640 | 380.80800044 | CS |
| 12 | 114.4346 | 39.3415040825 | 290.875 | 412 | 282.4563 | 2564424 | 350.01798982 | CS |
| 26 | 52.2396 | 14.7958195259 | 353.07 | 412 | 267.3 | 2743407 | 342.47470821 | CS |
| 52 | 74.7396 | 22.6093111898 | 330.57 | 418.5 | 267.3 | 2505057 | 353.61304551 | CS |
| 156 | 227.8996 | 128.459275125 | 177.41 | 418.5 | 160.6 | 2781712 | 285.45765644 | CS |
| 260 | 275.8896 | 213.173852573 | 129.42 | 418.5 | 128.23 | 3020357 | 245.99011564 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752187200 | 408.33 | 6.15 | 1.53 | 404.66 | 412 | 403.44 | 3382888 |
| 1752100800 | 402.18 | 7.89 | 2.00 | 399.72 | 403.76 | 396.88 | 3100123 |
| 1752014400 | 394.29 | 2.78 | 0.71 | 393.04 | 395.95 | 391.52 | 1998450 |
| 1751928000 | 391.51 | -6.35 | -1.60 | 397.79 | 398.06 | 388.09 | 3012155 |
| 1751576640 | 397.86 | -0.57 | -0.14 | 399 | 402.42 | 397.59 | 1737840 |
| 1751496000 | 398.43 | 7.51 | 1.92 | 392.19 | 398.635 | 389.42 | 2713248 |
| 1751409600 | 390.92 | 2.71 | 0.70 | 387.6 | 393.89 | 384.25 | 2393642 |
| 1751323200 | 388.21 | 3.5 | 0.91 | 386.24 | 389.15 | 384.81 | 2794811 |
| 1751064000 | 384.71 | 2.83 | 0.74 | 383.44 | 387.49 | 382.75 | 4464692 |
| 1750977600 | 381.88 | 10.3 | 2.77 | 374 | 382.33 | 373.043 | 2575109 |
| 1750891200 | 371.58 | -1.44 | -0.39 | 373.31 | 374.19 | 369.51349 | 1737741 |
| 1750804800 | 373.02 | 6.79 | 1.85 | 369.93 | 374.105 | 367.917 | 3841909 |
| 1750718400 | 366.23 | 5.71 | 1.58 | 359.92 | 367.1 | 357.733 | 2922743 |
| 1750459200 | 360.52 | 0.72 | 0.20 | 362.38 | 364.25 | 359.14 | 6267327 |
| 1750286400 | 359.8 | 2.12 | 0.59 | 357.5 | 364.23 | 356.96 | 2000249 |
| 1750200000 | 357.68 | -4.76 | -1.31 | 360.72 | 362.39 | 357.03 | 1559547 |
| 1750113600 | 362.44 | 5.39 | 1.51 | 361 | 364.6099 | 360.2 | 1579365 |
| 1749854400 | 357.05 | -3.91 | -1.08 | 357.23 | 360.38 | 355.7 | 1609674 |
| 1749768000 | 360.96 | -2.18 | -0.60 | 359.85 | 362 | 357.87 | 1571271 |
| 1749681600 | 363.14 | 4.57 | 1.27 | 360.94 | 364.29 | 357.745 | 2551849 |
| 1749595200 | 358.57 | 0.5 | 0.14 | 359.44 | 360.355 | 356.085 | 1894441 |
| 1749508800 | 358.07 | 4.72 | 1.34 | 355.22 | 360.46 | 353.925 | 2145983 |
| 1749249600 | 353.35 | 4.39 | 1.26 | 351.83 | 357.44 | 351.83 | 1607975 |
| 1749163200 | 348.96 | -0.37 | -0.11 | 351 | 351.51 | 345.85 | 1753404 |
| 1749076800 | 349.33 | -0.07 | -0.02 | 349.29 | 351.73 | 349.29 | 1616409 |
| 1748990400 | 349.4 | 4.73 | 1.37 | 346 | 350.84 | 344.9182 | 2613686 |
| 1748904000 | 344.67 | -3.36 | -0.97 | 346.47 | 346.47 | 339.5 | 2552688 |
| 1748644800 | 348.03 | -3.76 | -1.07 | 351.83 | 353.24 | 347.02 | 4867118 |
| 1748558400 | 351.79 | 2.3 | 0.66 | 352.2 | 353.09 | 348.74 | 2290288 |
| 1748472000 | 349.49 | -2.02 | -0.57 | 351.285 | 352.8 | 348.86 | 1921626 |
| 1748385600 | 351.51 | 8.12 | 2.36 | 349.95 | 353.34 | 346.615 | 2238910 |
| 1748040000 | 343.39 | -1.8 | -0.52 | 337.63 | 344.94 | 336.2409 | 1936573 |
| 1747953600 | 345.19 | 2.68 | 0.78 | 342 | 347.37 | 340.59 | 2174169 |
| 1747867200 | 342.51 | -6.98 | -2.00 | 348.88 | 348.88 | 341.65 | 2093460 |
| 1747780800 | 349.49 | -3.08 | -0.87 | 350.84 | 352.461 | 347.485 | 2264973 |
| 1747694400 | 352.57 | -1.01 | -0.29 | 349.7 | 352.96 | 348.54 | 2278219 |
| 1747435200 | 353.58 | 3.77 | 1.08 | 351.54 | 354.22 | 348.24 | 2559093 |
| 1747348800 | 349.81 | 0.15 | 0.04 | 349.93 | 351.34 | 348.5 | 1580131 |
| 1747262400 | 349.66 | -2.88 | -0.82 | 351.72 | 352.43 | 348.7807 | 2036641 |
| 1747176000 | 352.54 | 9.99 | 2.92 | 348.93 | 355.33 | 348.0672 | 4131683 |
| 1747089600 | 342.55 | 16.93 | 5.20 | 342.15 | 351 | 339.73 | 4590539 |
| 1746830400 | 325.62 | 1.37 | 0.42 | 325 | 327.74 | 323.31 | 1645852 |
| 1746744000 | 324.25 | 3.96 | 1.24 | 324.88 | 328.87 | 322.89999 | 2550080 |
| 1746657600 | 320.29 | -0.6 | -0.19 | 322.74 | 322.8 | 318.11 | 1555532 |
| 1746571200 | 320.89 | -2.22 | -0.69 | 320.70999 | 324.1 | 319.85 | 1723709 |
| 1746484800 | 323.11 | -0.57 | -0.18 | 319.38 | 326.47 | 319.38 | 1829115 |
| 1746225600 | 323.68 | 9.72 | 3.10 | 318.48 | 324.67 | 318.48 | 3764832 |
| 1746139200 | 313.95999 | 4.69 | 1.52 | 311.375 | 318.89 | 311.0167 | 2956955 |
| 1746052800 | 309.27 | 1.87 | 0.61 | 313.55 | 316.05 | 302.175 | 5064782 |
| 1745966400 | 307.39999 | 0.34 | 0.11 | 305 | 308.67 | 302.91 | 2649908 |
| 1745880000 | 307.06 | 0.61 | 0.20 | 306.45 | 311.43 | 303.8501 | 2189308 |
| 1745620800 | 306.45 | -0.41 | -0.13 | 305.36 | 307.99 | 303.91 | 2162408 |
| 1745534400 | 306.86 | 11.09 | 3.75 | 297.43 | 308.20999 | 297.07 | 2873922 |
| 1745448000 | 295.77 | 4.6 | 1.58 | 300.58999 | 305.36 | 295.18 | 2457726 |
| 1745361600 | 291.17 | 6.43 | 2.26 | 287.11 | 293.2336 | 287 | 2229800 |
| 1745275200 | 284.74 | -9.51 | -3.23 | 290.875 | 291 | 282.4563 | 2977603 |
| 1744929600 | 294.25 | 4.11 | 1.42 | 292.17 | 297.695 | 291.35 | 2716480 |
| 1744843200 | 290.14 | -3.29 | -1.12 | 292.70999 | 295.7309 | 287.61 | 3017239 |
| 1744756800 | 293.43 | -4.69 | -1.57 | 296.81 | 301.73 | 292.39 | 3610728 |
| 1744670400 | 298.12 | 4.67 | 1.59 | 298.67 | 302.48 | 295.70999 | 2704015 |
| 1744411200 | 293.45 | 4.29 | 1.48 | 288.95 | 295.41 | 284.14 | 3198116 |
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
