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 | -12.4 | -5.01212611156 | 247.4 | 247.42 | 229.59 | 313246 | 239.22994066 | CS |
| 4 | 3.03 | 1.30620338837 | 231.97 | 247.509 | 226.41 | 333218 | 235.45507969 | CS |
| 12 | -17.755 | -7.0245890289 | 252.755 | 265.72 | 226.005 | 306069 | 243.21850176 | CS |
| 26 | 11.05 | 4.93413708417 | 223.95 | 267.11 | 220.1 | 280017 | 242.11579328 | CS |
| 52 | 65.51 | 38.6512478612 | 169.49 | 267.11 | 167.86 | 292711 | 221.6302105 | CS |
| 156 | 144.72 | 160.301284891 | 90.28 | 267.11 | 81.56 | 347841 | 154.8746697 | CS |
| 260 | 148.94 | 173.065303277 | 86.06 | 267.11 | 29.4501 | 342601 | 123.54963001 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 236.07 | -1.88 | -0.79 | 238.34 | 239.54 | 234.19 | 234354 |
| 1738021200 | 237.95 | -1.79 | -0.75 | 233.94 | 239.455 | 229.59 | 405478 |
| 1737762000 | 239.74 | -3.73 | -1.53 | 240.77 | 242.97 | 238.05 | 359319 |
| 1737675600 | 243.47 | 0 | 0.00 | 243.47 | 243.47 | 243.47 | 0 |
| 1737589200 | 243.47 | -2.63 | -1.07 | 247.4 | 247.42 | 243.32 | 253831 |
| 1737502800 | 246.1 | 5.06 | 2.10 | 244.115 | 247.509 | 243.4936 | 374940 |
| 1737157200 | 241.04 | 1.82 | 0.76 | 240.69 | 242.91 | 239.0688 | 387965 |
| 1737070800 | 239.22 | 2.22 | 0.94 | 237.58 | 241.3 | 236.94 | 417086 |
| 1736984400 | 237 | 2.1 | 0.89 | 239.04 | 240.2 | 235.76 | 305809 |
| 1736898000 | 234.9 | 4.94 | 2.15 | 231.01 | 235.895 | 230.53 | 350456 |
| 1736811600 | 229.96 | 0.25 | 0.11 | 227.26 | 230.18 | 227.11 | 307338 |
| 1736552400 | 229.71 | -0.37 | -0.16 | 227.77 | 231.165 | 227.24 | 307788 |
| 1736379600 | 230.08 | 1.81 | 0.79 | 228.13 | 230.805 | 227.01 | 413076 |
| 1736293200 | 228.27 | -1.65 | -0.72 | 230.75 | 232.92 | 227.381 | 376071 |
| 1736206800 | 229.92 | -1.85 | -0.80 | 232.52 | 235 | 229.46 | 258626 |
| 1735947600 | 231.77 | 2.27 | 0.99 | 229.55 | 232.26 | 226.41 | 236106 |
| 1735861200 | 229.5 | -0.64 | -0.28 | 231.35 | 234.305 | 228.49 | 363893 |
| 1735688400 | 230.14 | -0.02 | -0.01 | 229.96 | 232.98 | 228.745 | 275958 |
| 1735602000 | 230.16 | 0.59 | 0.26 | 227 | 231.3 | 226.55 | 233118 |
| 1735342800 | 229.57 | -1.76 | -0.76 | 230 | 231.545 | 226.73 | 177455 |
| 1735256400 | 231.33 | 0.39 | 0.17 | 228.99 | 233.02 | 228.72 | 136476 |
| 1735077840 | 230.94 | 2.33 | 1.02 | 228.61 | 231.58 | 227.71 | 117417 |
| 1734997200 | 228.61 | -1.92 | -0.83 | 230.01 | 230.01 | 226.005 | 370376 |
| 1734738000 | 230.53 | -3.07 | -1.31 | 231.97 | 235.28 | 229.69 | 954345 |
| 1734651600 | 233.6 | -1.45 | -0.62 | 237.4 | 240.24 | 232.76 | 294946 |
| 1734565200 | 235.05 | -4.49 | -1.87 | 239.94 | 244.21 | 234.83 | 432168 |
| 1734478800 | 239.54 | -7.93 | -3.20 | 244.37 | 245.46 | 238.58 | 282418 |
| 1734392400 | 247.47 | 3.19 | 1.31 | 245.06 | 250.37 | 243.65 | 205707 |
| 1734133200 | 244.28 | -3.2 | -1.29 | 247.28 | 249.01 | 242.825 | 160496 |
| 1734046800 | 247.48 | -4.47 | -1.77 | 252 | 254.02 | 246.93 | 219330 |
| 1733960400 | 251.95 | 9.84 | 4.06 | 246.14 | 252.26 | 245.49 | 422906 |
| 1733874000 | 242.11 | 1.25 | 0.52 | 240.79 | 244.57 | 238.66 | 347567 |
| 1733787600 | 240.86 | -7.14 | -2.88 | 247.95 | 248.27 | 240.64 | 345594 |
| 1733528400 | 248 | 1.32 | 0.54 | 248.58 | 250.215 | 246.34 | 336718 |
| 1733442000 | 246.68 | -9.01 | -3.52 | 253.53 | 255.44 | 246.55 | 328603 |
| 1733355600 | 255.69 | -0.53 | -0.21 | 256.22 | 257.49919 | 254.76 | 208021 |
| 1733269200 | 256.22 | 1.04 | 0.41 | 254.33 | 256.76 | 252.78 | 182893 |
| 1733182800 | 255.18 | -4.91 | -1.89 | 260.51 | 260.69 | 255.05 | 166142 |
| 1732917840 | 260.08999 | 2.41 | 0.94 | 259.05 | 261.36 | 258.32 | 186431 |
| 1732750800 | 257.68 | -2.27 | -0.87 | 261.33 | 263.43 | 257.45999 | 305575 |
| 1732664400 | 259.95 | 0.95 | 0.37 | 258.5 | 261.7799 | 258.065 | 259121 |
| 1732578000 | 259 | 6.5 | 2.57 | 255.03 | 261.95999 | 255.03 | 376279 |
| 1732318800 | 252.5 | 2.47 | 0.99 | 249.94 | 254.35 | 249.94 | 353566 |
| 1732232400 | 250.03 | 2.56 | 1.03 | 247.81 | 251.81 | 246.12 | 201979 |
| 1732146000 | 247.47 | 0.71 | 0.29 | 246.76 | 248.25 | 243.8388 | 245534 |
| 1732059600 | 246.76 | 3.19 | 1.31 | 240.53 | 246.9 | 240 | 228666 |
| 1731973200 | 243.57 | -3.82 | -1.54 | 246.53 | 247.33 | 241.49 | 270740 |
| 1731714000 | 247.39 | -3.17 | -1.27 | 249.78 | 252.42 | 247.15 | 278244 |
| 1731627600 | 250.56 | -8.53 | -3.29 | 258 | 259.23 | 249.15 | 243088 |
| 1731541200 | 259.08999 | -1.54 | -0.59 | 260.83 | 261.7559 | 258.70999 | 314731 |
| 1731454800 | 260.63 | -2.47 | -0.94 | 263.56 | 264.83999 | 259.27999 | 262481 |
| 1731368400 | 263.1 | 2.84 | 1.09 | 264.13 | 265.72 | 261.45 | 197617 |
| 1731109200 | 260.26 | 0.96 | 0.37 | 260 | 261.67 | 257.75259 | 314705 |
| 1731022800 | 259.3 | -0.37 | -0.14 | 260.43 | 264.6899 | 256.781 | 331596 |
| 1730936400 | 259.67 | 18.47 | 7.66 | 251.82 | 260.99 | 251.13 | 781469 |
| 1730850000 | 241.2 | 3.5 | 1.47 | 237.35 | 241.74 | 237.025 | 361067 |
| 1730763600 | 237.7 | 4.7 | 2.02 | 234.54 | 241.12 | 233.94 | 418252 |
| 1730500800 | 233 | 1.74 | 0.75 | 232.99 | 239.62 | 232.305 | 574538 |
| 1730414400 | 231.26 | -3.89 | -1.65 | 232.82 | 235.44 | 231.01 | 700163 |
| 1730328000 | 235.15 | -28.24 | -10.72 | 235.04 | 244.48 | 220.1 | 1439748 |
| 1730241600 | 263.39 | 6.87 | 2.68 | 257.29 | 267.11 | 257.29 | 534614 |
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
