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 | -10.1495 | -9.89808855081 | 102.54 | 104.12 | 92.38 | 418857 | 97.86555162 | CS |
| 4 | -16.3895 | -15.0666482809 | 108.78 | 115 | 92.38 | 372129 | 105.2456283 | CS |
| 12 | -20.1195 | -17.8824104524 | 112.51 | 117.46 | 92.38 | 380094 | 109.37720337 | CS |
| 26 | -4.7695 | -4.90891313298 | 97.16 | 117.46 | 83.53 | 381957 | 103.31483598 | CS |
| 52 | 8.5005 | 10.1329121469 | 83.89 | 117.46 | 70.63 | 341160 | 96.98520113 | CS |
| 156 | 39.6205 | 75.0814856926 | 52.77 | 117.46 | 51.09 | 345235 | 78.8945548 | CS |
| 260 | 44.4405 | 92.6809176225 | 47.95 | 117.46 | 20 | 343514 | 65.47811224 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 92.39 | -0.42 | -0.45 | 92.22 | 93.965 | 91.92 | 1531877 |
| 1734651600 | 92.81 | -2.16 | -2.27 | 95.95 | 96.39 | 92.59 | 520570 |
| 1734565200 | 94.97 | -5.12 | -5.12 | 100.57 | 100.83 | 94.24 | 511706 |
| 1734478800 | 100.09 | -1.82 | -1.79 | 101.38 | 101.86 | 99.8 | 444461 |
| 1734392400 | 101.91 | -1.47 | -1.42 | 102.78 | 103.7575 | 101.59 | 238211 |
| 1734133200 | 103.38 | -0.71 | -0.68 | 103.41 | 104.12 | 102.435 | 396413 |
| 1734046800 | 104.09 | -0.92 | -0.88 | 104.87 | 105.72 | 103.89 | 244163 |
| 1733960400 | 105.01 | -0.91 | -0.86 | 106.54 | 106.83 | 104.63 | 315108 |
| 1733874000 | 105.92 | -0.62 | -0.58 | 106.48 | 107.99 | 105 | 350466 |
| 1733787600 | 106.54 | 1.51 | 1.44 | 106.6 | 108.93 | 106 | 358042 |
| 1733528400 | 105.03 | 1.37 | 1.32 | 104.65 | 105.39 | 103.78 | 340057 |
| 1733442000 | 103.66 | -3.95 | -3.67 | 107.25 | 107.82 | 103.4 | 440331 |
| 1733355600 | 107.61 | -2.99 | -2.70 | 115 | 115.16 | 107.38 | 515325 |
| 1733269200 | 110.6 | -1.82 | -1.62 | 112.83 | 113.05 | 109.61 | 270765 |
| 1733182800 | 112.42 | 2.8 | 2.55 | 110.1 | 113.15 | 108.74 | 437881 |
| 1732917840 | 109.62 | 0.12 | 0.11 | 109.99 | 110.31 | 109.03 | 223914 |
| 1732750800 | 109.5 | -1.09 | -0.99 | 110.84 | 112.49 | 109.37 | 386761 |
| 1732664400 | 110.59 | -2.96 | -2.61 | 112.66 | 112.93 | 110.5 | 293913 |
| 1732578000 | 113.55 | 3.19 | 2.89 | 111.35 | 114.71 | 111.25 | 482506 |
| 1732318800 | 110.36 | 1.69 | 1.56 | 108.87 | 110.52 | 108.78 | 398012 |
| 1732232400 | 108.67 | 1.46 | 1.36 | 107.65 | 109.45 | 107.34 | 336451 |
| 1732146000 | 107.21 | -0.57 | -0.53 | 107.46 | 107.84 | 105.915 | 684336 |
| 1732059600 | 107.78 | -1.04 | -0.96 | 107.28 | 108.12 | 106.79 | 313125 |
| 1731973200 | 108.82 | 0.01 | 0.01 | 109.46 | 110.405 | 108.65 | 191822 |
| 1731714000 | 108.81 | -0.37 | -0.34 | 109.82 | 110.45 | 108.5 | 234236 |
| 1731627600 | 109.18 | -1.77 | -1.60 | 110.93 | 111.61 | 108.48 | 340451 |
| 1731541200 | 110.95 | -1.59 | -1.41 | 113.25 | 113.82 | 110.92 | 514300 |
| 1731454800 | 112.54 | -3.96 | -3.40 | 115.63 | 116.74 | 112.36 | 501770 |
| 1731368400 | 116.5 | 1.51 | 1.31 | 114.58 | 117.25 | 114.08 | 654048 |
| 1731109200 | 114.99 | -1.61 | -1.38 | 114.95 | 115.72 | 112.82 | 522848 |
| 1731022800 | 116.6 | -0.4 | -0.34 | 117.09 | 117.46 | 115.44 | 499039 |
| 1730936400 | 117 | 8.14 | 7.48 | 115.01 | 117.37 | 114.44 | 753915 |
| 1730850000 | 108.86 | -1.23 | -1.12 | 107.67 | 110.54 | 104.16 | 742048 |
| 1730763600 | 110.09 | 1.07 | 0.98 | 108.8 | 111.4 | 108.8 | 723302 |
| 1730500800 | 109.02 | 1.19 | 1.10 | 108.78 | 109.375 | 107.51 | 599616 |
| 1730414400 | 107.83 | -2.41 | -2.19 | 109.98 | 110.5 | 107.79 | 491062 |
| 1730328000 | 110.24 | 1.37 | 1.26 | 108.71 | 111.01 | 108.53 | 341840 |
| 1730241600 | 108.87 | -1.39 | -1.26 | 109.6 | 109.6 | 108.51 | 469275 |
| 1730155200 | 110.26 | 1 | 0.92 | 109.91 | 111.22 | 109.36 | 262243 |
| 1729896000 | 109.26 | -1.13 | -1.02 | 110.45 | 111.54 | 109.13 | 264720 |
| 1729809600 | 110.39 | 1.2 | 1.10 | 110.15 | 110.435 | 108.4 | 292987 |
| 1729723200 | 109.19 | -1.72 | -1.55 | 110 | 110.77 | 108.33 | 284126 |
| 1729636800 | 110.91 | -1.95 | -1.73 | 112.19 | 112.305 | 110.84 | 296445 |
| 1729550400 | 112.86 | -1.74 | -1.52 | 114.65 | 114.65 | 112.56 | 215038 |
| 1729291200 | 114.6 | -0.28 | -0.24 | 115.29 | 115.29 | 113.21 | 234028 |
| 1729204800 | 114.88 | -1.17 | -1.01 | 116.86 | 116.86 | 114.4044 | 275888 |
| 1729118400 | 116.05 | 2.64 | 2.33 | 113.85 | 117.14 | 113.85 | 264138 |
| 1729032000 | 113.41 | -0.42 | -0.37 | 113.26 | 115.49 | 113.0501 | 217796 |
| 1728945600 | 113.83 | 1.42 | 1.26 | 111.82 | 114.13 | 111.3 | 169667 |
| 1728686400 | 112.41 | 1.64 | 1.48 | 111.17 | 112.82 | 111.03 | 153783 |
| 1728600000 | 110.77 | -0.13 | -0.12 | 110.03 | 110.9 | 109.435 | 186588 |
| 1728513600 | 110.9 | 0.36 | 0.33 | 110.5 | 112.02 | 110.01 | 217861 |
| 1728427200 | 110.54 | -0.26 | -0.23 | 110.58 | 111.27 | 109.225 | 219435 |
| 1728340800 | 110.8 | 0.32 | 0.29 | 109.67 | 110.8 | 109.08 | 156079 |
| 1728081600 | 110.48 | 1.54 | 1.41 | 110.9 | 111.2 | 109.48 | 149464 |
| 1727995200 | 108.94 | -1.65 | -1.49 | 109.45 | 110.2699 | 108.615 | 171776 |
| 1727908800 | 110.59 | -0.27 | -0.24 | 111.16 | 111.77 | 109.88 | 156597 |
| 1727822400 | 110.86 | -0.91 | -0.81 | 111.52 | 111.77 | 109.58 | 167970 |
| 1727736000 | 111.77 | 0.94 | 0.85 | 110.15 | 112 | 110.15 | 289314 |
| 1727476800 | 110.83 | -0.79 | -0.71 | 112.51 | 113.12 | 109.81 | 1941745 |
| 1727390400 | 111.62 | 3.33 | 3.08 | 110.19 | 112.2 | 110.02 | 235083 |
| 1727304000 | 108.29 | -1.93 | -1.75 | 110.88 | 111.77 | 108.2 | 530952 |
| 1727217600 | 110.22 | 0.88 | 0.80 | 110.55 | 111.41 | 108.6 | 203411 |
| 1727131200 | 109.34 | -0.93 | -0.84 | 110.92 | 111.42 | 108.2 | 324973 |
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
