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 | -5.14 | -1.88174995424 | 273.15 | 279.73 | 262.62 | 833621 | 270.67011194 | CS |
| 4 | 23.36 | 9.5483343552 | 244.65 | 281.07 | 242 | 916038 | 264.18122533 | CS |
| 12 | -1.02 | -0.379139872877 | 269.03 | 281.07 | 241.2 | 969730 | 259.61421705 | CS |
| 26 | -11.38 | -4.07315938294 | 279.39 | 309.63 | 241.2 | 948151 | 274.6672982 | CS |
| 52 | 18.94 | 7.60428795118 | 249.07 | 309.63 | 213.02 | 886906 | 262.00287252 | CS |
| 156 | 32.27 | 13.6888097056 | 235.74 | 309.63 | 145.98 | 881101 | 223.52258789 | CS |
| 260 | 111.59 | 71.3399820995 | 156.42 | 309.63 | 100.84 | 853428 | 211.60498948 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 266.77 | -0.75 | -0.28 | 265.35 | 269.41 | 263.37 | 931521 |
| 1738626000 | 267.52 | -7.26 | -2.64 | 268.42 | 269.995 | 262.62 | 1250128 |
| 1738366800 | 274.77999 | -3.56 | -1.28 | 277.24 | 279.0797 | 274.12 | 760541 |
| 1738280400 | 278.33999 | 7.16 | 2.64 | 274.74 | 279.73 | 274.55 | 591721 |
| 1738194000 | 271.18 | -2.17 | -0.79 | 273.14999 | 274.98 | 270.69 | 528414 |
| 1738107600 | 273.35 | -1.59 | -0.58 | 272.3 | 277.75 | 270.69 | 625155 |
| 1738021200 | 274.94 | 6.12 | 2.28 | 266.52999 | 281.07 | 266.52999 | 1331429 |
| 1737762000 | 268.82 | -3.06 | -1.13 | 269.35 | 271.39 | 267.79 | 592757 |
| 1737675600 | 271.88 | 0 | 0.00 | 271.88 | 271.88 | 271.88 | 0 |
| 1737589200 | 271.88 | -0.39 | -0.14 | 272.3 | 274.08999 | 271.33 | 1186832 |
| 1737502800 | 272.27 | 9.4 | 3.58 | 265.57 | 273.1 | 265.14 | 944512 |
| 1737157200 | 262.87 | -1.37 | -0.52 | 266.85 | 267.6 | 262.63 | 712062 |
| 1737070800 | 264.24 | 0.71 | 0.27 | 264.88 | 266.98 | 262.23 | 816560 |
| 1736984400 | 263.52999 | 11.19 | 4.43 | 259.39999 | 264.54 | 258.1 | 1232591 |
| 1736898000 | 252.34 | 4.78 | 1.93 | 248.89 | 252.49 | 248.875 | 867932 |
| 1736811600 | 247.56 | 3.21 | 1.31 | 243.12 | 247.66 | 242.9 | 1028256 |
| 1736552400 | 244.35 | -3.76 | -1.52 | 243.565 | 244.78 | 242 | 1190800 |
| 1736379600 | 248.11 | 2.61 | 1.06 | 244.915 | 248.64 | 244.28 | 847516 |
| 1736293200 | 245.5 | -3.26 | -1.31 | 248.775 | 249.62 | 244.46 | 1037592 |
| 1736206800 | 248.76 | -4.63 | -1.83 | 254.61 | 255.66 | 248.62 | 914943 |
| 1735947600 | 253.39 | 2.26 | 0.90 | 250.71 | 254.185 | 249.52 | 484327 |
| 1735861200 | 251.13 | -3.72 | -1.46 | 258.08 | 258.08 | 250.28 | 660620 |
| 1735688400 | 254.85 | -0.37 | -0.14 | 256.63 | 258.091 | 254.06 | 617419 |
| 1735602000 | 255.22 | -0.76 | -0.30 | 254.85 | 256.55 | 250.32 | 620339 |
| 1735342800 | 255.98 | -2.82 | -1.09 | 257.66 | 259.0462 | 254.68 | 401054 |
| 1735256400 | 258.8 | -2.47 | -0.95 | 258.33 | 262 | 258.305 | 432482 |
| 1735077840 | 261.27 | 2.78 | 1.08 | 257.39 | 261.575 | 254.2 | 208666 |
| 1734997200 | 258.49 | 0.06 | 0.02 | 257.39 | 259.3 | 255.68 | 477853 |
| 1734738000 | 258.43 | 4.77 | 1.88 | 254.5817 | 262.94 | 254.5817 | 1680930 |
| 1734651600 | 253.66 | -3.17 | -1.23 | 256.12 | 259.63 | 251.795 | 1311347 |
| 1734565200 | 256.83 | -16.84 | -6.15 | 274.99 | 279.11 | 256.69 | 1828375 |
| 1734478800 | 273.67 | 0.17 | 0.06 | 272.58499 | 277.48 | 272.56 | 1862604 |
| 1734392400 | 273.5 | 7.69 | 2.89 | 266.89 | 273.89999 | 266.74 | 1133294 |
| 1734133200 | 265.81 | 0.52 | 0.20 | 264.9575 | 266.01 | 261.5 | 809087 |
| 1734046800 | 265.29 | 2.55 | 0.97 | 263 | 268.74 | 261.06 | 684171 |
| 1733960400 | 262.74 | 2.19 | 0.84 | 262.43 | 264.22 | 260.31 | 1079718 |
| 1733874000 | 260.55 | -4.31 | -1.63 | 263.79649 | 265.31 | 259.7 | 927783 |
| 1733787600 | 264.86 | -1.96 | -0.73 | 265.89999 | 267.62 | 263.119 | 1460052 |
| 1733528400 | 266.82 | 6.04 | 2.32 | 262.77999 | 267.6675 | 262.77999 | 772129 |
| 1733442000 | 260.77999 | -2.8 | -1.06 | 260.5 | 261.315 | 258.56 | 663147 |
| 1733355600 | 263.58 | 2.35 | 0.90 | 261.04 | 263.95999 | 260.12 | 691058 |
| 1733269200 | 261.23 | 2.53 | 0.98 | 259.70999 | 261.33 | 257.16 | 708790 |
| 1733182800 | 258.7 | -2.86 | -1.09 | 261.42 | 262 | 258.22 | 532342 |
| 1732917840 | 261.56 | 0.37 | 0.14 | 263.41 | 263.805 | 261.39 | 726683 |
| 1732750800 | 261.19 | 2.25 | 0.87 | 260.82 | 263.14 | 260.52999 | 556445 |
| 1732664400 | 258.94 | -4.95 | -1.88 | 260.145 | 261.02 | 256.83 | 1085105 |
| 1732578000 | 263.89 | 10.31 | 4.07 | 257.91 | 268.94 | 257.755 | 1721356 |
| 1732318800 | 253.58 | 0.68 | 0.27 | 253.93 | 255.43 | 252.66 | 769492 |
| 1732232400 | 252.9 | 5.82 | 2.36 | 246.78 | 253.27 | 246.39 | 1003317 |
| 1732146000 | 247.08 | 2.05 | 0.84 | 244.58 | 247.2 | 241.89 | 1166997 |
| 1732059600 | 245.03 | -0.26 | -0.11 | 242.875 | 246.45 | 241.2 | 2084302 |
| 1731973200 | 245.29 | -2.98 | -1.20 | 247.49 | 249.11 | 243 | 1580051 |
| 1731714000 | 248.27 | -13.94 | -5.32 | 256.37 | 256.485 | 247.6 | 2039593 |
| 1731627600 | 262.20999 | -3.76 | -1.41 | 266.295 | 267.64999 | 261.39 | 1011124 |
| 1731541200 | 265.97 | -1.8 | -0.67 | 268.805 | 270.72 | 265.61 | 622651 |
| 1731454800 | 267.77 | -3.23 | -1.19 | 270.2 | 270.83 | 265.82 | 751669 |
| 1731368400 | 271 | 0.07 | 0.03 | 271.87 | 273.14 | 269.62 | 610152 |
| 1731109200 | 270.93 | 1.44 | 0.53 | 269.68 | 273.47 | 269.255 | 650287 |
| 1731022800 | 269.49 | 5.28 | 2.00 | 268 | 270.93 | 266.385 | 1027736 |
| 1730936400 | 264.20999 | -5.42 | -2.01 | 271.66 | 272.64 | 256.41 | 2461389 |
| 1730850000 | 269.63 | 4.94 | 1.87 | 264.69 | 269.93 | 264.69 | 765685 |
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
