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 | -25.47 | -5.29004922425 | 481.47 | 490.58 | 456 | 1186996 | 474.49892902 | CS |
| 4 | -4.39 | -0.953539390517 | 460.39 | 504.98 | 456 | 1284288 | 479.10384425 | CS |
| 12 | 44.92 | 10.9273134183 | 411.08 | 515.05 | 403.01 | 1435964 | 472.04183609 | CS |
| 26 | 39.88 | 9.58377391137 | 416.12 | 515.05 | 387.03 | 1284493 | 448.50530462 | CS |
| 52 | 51.45 | 12.7178346311 | 404.55 | 515.05 | 340.2001 | 1373179 | 412.78440115 | CS |
| 156 | 37.44 | 8.94495412844 | 418.56 | 515.05 | 283.81 | 1520417 | 392.23242794 | CS |
| 260 | 322.69 | 242.059860476 | 133.31 | 515.05 | 117.85 | 1614029 | 351.47758131 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 470.9 | -7.55 | -1.58 | 473.76 | 474.49 | 464.78 | 1394245 |
| 1743547200 | 478.45 | 9.1 | 1.94 | 469.36 | 479.5523 | 466.01 | 1252960 |
| 1743460800 | 469.35 | 4.04 | 0.87 | 460.76 | 472.9043 | 458.38 | 1496011 |
| 1743201600 | 465.31 | -14.41 | -3.00 | 477.59 | 479.545 | 462.75 | 1182629 |
| 1743115200 | 479.72 | -3.9 | -0.81 | 481.91 | 490.58 | 478.81 | 1193222 |
| 1743028800 | 483.62 | 4.69 | 0.98 | 481.47 | 484.89 | 477.18 | 810159 |
| 1742942400 | 478.93 | -1.03 | -0.21 | 481.71 | 482.16 | 477.15 | 807948 |
| 1742856000 | 479.96 | 7.53 | 1.59 | 476.64 | 483.23 | 474.16 | 903687 |
| 1742596800 | 472.43 | -4.59 | -0.96 | 473.6 | 475.7 | 468.3025 | 948513 |
| 1742510400 | 477.02 | -2.39 | -0.50 | 476 | 480.54 | 468.09 | 1152133 |
| 1742424000 | 479.41 | -1.76 | -0.37 | 481.17 | 482.82 | 477.18 | 841799 |
| 1742337600 | 481.17 | -1.18 | -0.24 | 482.13 | 486.04 | 478.94 | 931696 |
| 1742251200 | 482.35 | 4.85 | 1.02 | 477.33 | 486.08 | 475.29 | 892374 |
| 1741992000 | 477.5 | 10.41 | 2.23 | 468.12 | 481.32 | 468.12 | 1010960 |
| 1741905600 | 467.09 | -4.28 | -0.91 | 473.54 | 480 | 465.5 | 1314572 |
| 1741819200 | 471.37 | -4.13 | -0.87 | 474.99 | 476.624 | 463.21 | 1679184 |
| 1741732800 | 475.5 | -13.28 | -2.72 | 483.95 | 488.54 | 472.71 | 1490694 |
| 1741646400 | 488.78 | -10.84 | -2.17 | 497.62 | 504.98 | 480.55 | 2173453 |
| 1741390800 | 499.62 | 16.78 | 3.48 | 481.34 | 500.27 | 478.27 | 2615297 |
| 1741304400 | 482.84 | 15.34 | 3.28 | 468.9 | 484.89 | 465.3 | 1702271 |
| 1741218000 | 467.5 | 9.12 | 1.99 | 460.39 | 468.84 | 458.65 | 1286194 |
| 1741131600 | 458.38 | -7.45 | -1.60 | 453.8 | 463.29 | 447.65 | 2325929 |
| 1741045200 | 465.83 | -14.96 | -3.11 | 484.07 | 484.665 | 463.545 | 1487221 |
| 1740786000 | 480.79 | 0.24 | 0.05 | 479.93 | 485.21 | 472.56 | 1994920 |
| 1740699600 | 480.55 | 2.03 | 0.42 | 482.78 | 487.4555 | 479.16 | 1328489 |
| 1740613200 | 478.52 | -9.07 | -1.86 | 490 | 490.73 | 477.42 | 1557418 |
| 1740526800 | 487.59 | 3.04 | 0.63 | 487 | 490.75 | 482.85 | 1214570 |
| 1740440400 | 484.55 | -5.43 | -1.11 | 491.94 | 492.35 | 482.15 | 1244168 |
| 1740181200 | 489.98 | -5.81 | -1.17 | 498.05 | 498.7699 | 487.26 | 1102683 |
| 1740094800 | 495.79 | -13.48 | -2.65 | 508.14 | 509.26 | 493.11 | 1512664 |
| 1740008400 | 509.27 | 7.71 | 1.54 | 496.16 | 515.04999 | 495.65 | 2095181 |
| 1739922000 | 501.56 | 21.34 | 4.44 | 482.77 | 502.1 | 480 | 2366248 |
| 1739576400 | 480.22 | 14 | 3.00 | 469.9 | 481.14 | 467.095 | 1918388 |
| 1739490000 | 466.22 | -10.34 | -2.17 | 456.25 | 474.38 | 451.22 | 3058567 |
| 1739403600 | 476.56 | 2.26 | 0.48 | 470.95 | 477.78 | 463.97 | 2025056 |
| 1739317200 | 474.3 | 4.32 | 0.92 | 470.27 | 476.7 | 468.875 | 1488764 |
| 1739230800 | 469.98 | 4.38 | 0.94 | 470 | 471.88 | 464 | 1348690 |
| 1738971600 | 465.6 | 0.62 | 0.13 | 468.42 | 469.47 | 463 | 896426 |
| 1738885200 | 464.98 | -2.7 | -0.58 | 471.35 | 471.36 | 463.4627 | 804830 |
| 1738798800 | 467.68 | -4.59 | -0.97 | 472.51 | 473.99 | 464.71 | 1085101 |
| 1738712400 | 472.27 | 5.22 | 1.12 | 468.67 | 474.63 | 465 | 1045457 |
| 1738626000 | 467.05 | -9.51 | -2.00 | 464.15 | 469.67 | 459.14 | 1395943 |
| 1738366800 | 476.56 | -3.43 | -0.71 | 478.59 | 479.09 | 474.0625 | 1379499 |
| 1738280400 | 479.99 | 1.83 | 0.38 | 475 | 483.58 | 474.42 | 1114978 |
| 1738194000 | 478.16 | -1.83 | -0.38 | 481 | 482.84 | 477.325 | 976479 |
| 1738107600 | 479.99 | -4.16 | -0.86 | 482.41 | 485.84 | 476.32 | 1616881 |
| 1738021200 | 484.15 | 5.38 | 1.12 | 480 | 484.39 | 474.11 | 1408841 |
| 1737762000 | 478.77 | 19.02 | 4.14 | 474.46 | 479.48 | 473.515 | 1395980 |
| 1737675600 | 459.75 | 0 | 0.00 | 459.75 | 459.75 | 459.75 | 0 |
| 1737589200 | 459.75 | -3.4 | -0.73 | 464.6 | 464.6 | 458.57 | 1104370 |
| 1737502800 | 463.15 | 7.71 | 1.69 | 458.47 | 465.59 | 453.55 | 1729816 |
| 1737157200 | 455.44 | 16.33 | 3.72 | 453.2 | 457.2246 | 443.64 | 2315151 |
| 1737070800 | 439.11 | 10.23 | 2.39 | 431.89 | 439.87 | 428.51 | 1178990 |
| 1736984400 | 428.88 | -3.43 | -0.79 | 437.98 | 438 | 426.45 | 1421965 |
| 1736898000 | 432.31 | 2.4 | 0.56 | 430.7 | 433.44 | 427.3601 | 1222614 |
| 1736811600 | 429.91 | 21.34 | 5.22 | 407.11 | 432.27 | 406.08 | 1988742 |
| 1736552400 | 408.57 | -1.43 | -0.35 | 405.89 | 411.39 | 403.01 | 1699152 |
| 1736379600 | 410 | -3.27 | -0.79 | 411.08 | 411.97 | 408.21 | 878040 |
| 1736293200 | 413.27 | -4.73 | -1.13 | 420.77 | 420.77 | 412.345 | 1221834 |
| 1736206800 | 418 | -4.22 | -1.00 | 425.44 | 429.1 | 417.88 | 1071343 |
| 1735947600 | 422.22 | 4.04 | 0.97 | 419.83 | 422.94 | 416.68 | 873169 |
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
