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 | -6.34 | -4.6962962963 | 135 | 141.199 | 123.4909 | 1412510 | 135.24211892 | CS |
| 4 | 5.21 | 4.22033211827 | 123.45 | 147.33 | 118.73 | 1690757 | 132.90716895 | CS |
| 12 | 16.36 | 14.5681211042 | 112.3 | 147.33 | 98.5 | 2516339 | 117.68235012 | CS |
| 26 | -86.42 | -40.1803979914 | 215.08 | 219.77 | 98.5 | 2257052 | 134.87225141 | CS |
| 52 | -22.62 | -14.9524061343 | 151.28 | 221.8299 | 98.5 | 1892231 | 150.18141715 | CS |
| 156 | 98.79 | 330.733177101 | 29.87 | 221.8299 | 20.49 | 1205007 | 115.92271729 | CS |
| 260 | 113.25 | 734.912394549 | 15.41 | 221.8299 | 7.58 | 1007873 | 88.99787275 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 128.66 | -0.43 | -0.33 | 125.78 | 132.07 | 125 | 2160572 |
| 1734651600 | 129.09 | 1.89 | 1.49 | 127.01 | 129.36 | 123.4909 | 1142910 |
| 1734565200 | 127.2 | -7.69 | -5.70 | 136.56 | 136.71 | 126.04 | 1332144 |
| 1734478800 | 134.88999 | -5.38 | -3.84 | 138.79 | 139.76 | 134.62 | 1093669 |
| 1734392400 | 140.27 | -0.36 | -0.26 | 138.91 | 140.9 | 136.01 | 1929582 |
| 1734133200 | 140.63 | 9.12 | 6.93 | 135 | 141.199 | 132.9 | 1564246 |
| 1734046800 | 131.51 | -6.96 | -5.03 | 136.8 | 136.84 | 130.43 | 1534993 |
| 1733960400 | 138.47 | 0.87 | 0.63 | 140.6 | 140.6 | 135 | 1035352 |
| 1733874000 | 137.6 | -2.86 | -2.04 | 141.69999 | 141.69999 | 136.51 | 1233913 |
| 1733787600 | 140.46 | 0.86 | 0.62 | 142.88 | 147.33 | 140.35 | 1941671 |
| 1733528400 | 139.6 | 8.37 | 6.38 | 137.85 | 144.54 | 134.87 | 2652264 |
| 1733442000 | 131.22999 | -5.17 | -3.79 | 134.01 | 136.35 | 131.07 | 1219691 |
| 1733355600 | 136.4 | 8.99 | 7.06 | 128.54 | 138.03 | 128.5 | 2202271 |
| 1733269200 | 127.41 | -3.3 | -2.52 | 131.6 | 131.6 | 126.6288 | 1164526 |
| 1733182800 | 130.71 | 1.19 | 0.92 | 129.38 | 131.27 | 121.52 | 2412138 |
| 1732917840 | 129.52 | 2.37 | 1.86 | 130 | 130.5 | 127.55 | 901877 |
| 1732750800 | 127.15 | 2.86 | 2.30 | 126.32 | 129.75 | 125.6112 | 1169483 |
| 1732664400 | 124.29 | -5.64 | -4.34 | 128.06 | 131.63 | 124.27 | 2049625 |
| 1732578000 | 129.93 | 3.51 | 2.78 | 130 | 135.4299 | 129.25 | 3178708 |
| 1732318800 | 126.42 | 3.95 | 3.23 | 123.45 | 128.26 | 118.73 | 2365313 |
| 1732232400 | 122.47 | 3.47 | 2.92 | 121.05 | 127.07 | 118.1 | 4219698 |
| 1732146000 | 119 | -2.71 | -2.23 | 121.4 | 122.32 | 102.77 | 11717680 |
| 1732059600 | 121.71 | -0.95 | -0.77 | 120.13 | 122.99 | 117.8 | 2452708 |
| 1731973200 | 122.66 | 1.33 | 1.10 | 117.8 | 122.89 | 115.15 | 3182060 |
| 1731714000 | 121.33 | -1.78 | -1.45 | 121.87 | 127.55 | 120.81 | 3167959 |
| 1731627600 | 123.11 | 0.15 | 0.12 | 123.1 | 125.45 | 120.8746 | 1316934 |
| 1731541200 | 122.96 | -8.37 | -6.37 | 131.97999 | 132.52 | 122.175 | 2149663 |
| 1731454800 | 131.33 | -2.82 | -2.10 | 131.35 | 133.88 | 126.63 | 2770195 |
| 1731368400 | 134.15 | 13.95 | 11.61 | 125.53 | 134.56 | 125.53 | 4208545 |
| 1731109200 | 120.2 | 4.13 | 3.56 | 117 | 120.33 | 114.27 | 3872781 |
| 1731022800 | 116.07 | 11.91 | 11.43 | 110.25 | 125.241 | 109.1232 | 9376493 |
| 1730936400 | 104.16 | -2.97 | -2.77 | 109.7 | 109.7 | 98.5 | 6424466 |
| 1730850000 | 107.13 | 3.24 | 3.12 | 104.3 | 107.55 | 103.3 | 1750197 |
| 1730763600 | 103.89 | 0.77 | 0.75 | 103.63 | 107.67 | 103.63 | 1857729 |
| 1730500800 | 103.12 | -2.13 | -2.02 | 105.8 | 108.78 | 103.12 | 2457357 |
| 1730414400 | 105.25 | -3.97 | -3.63 | 106.4 | 107.8475 | 104.64 | 2028384 |
| 1730328000 | 109.22 | -4.05 | -3.58 | 112.14 | 113.88 | 109.01 | 1740289 |
| 1730241600 | 113.27 | 3.21 | 2.92 | 109.24 | 114.61 | 107.87 | 2519295 |
| 1730155200 | 110.06 | -0.32 | -0.29 | 111.49 | 113.045 | 109.79 | 1823438 |
| 1729896000 | 110.38 | 3.18 | 2.97 | 107.2 | 110.5 | 106.39 | 1847529 |
| 1729809600 | 107.2 | 1.63 | 1.54 | 105.5 | 107.8 | 104.65 | 1456159 |
| 1729723200 | 105.57 | -1.06 | -0.99 | 105.91 | 106.53 | 103.59 | 1513543 |
| 1729636800 | 106.63 | -5.88 | -5.23 | 110 | 111.57 | 104.51 | 2668596 |
| 1729550400 | 112.51 | 4.31 | 3.98 | 113.11 | 116.41 | 111.81 | 3400714 |
| 1729291200 | 108.2 | 0.26 | 0.24 | 108.4 | 109.58 | 106.86 | 1732058 |
| 1729204800 | 107.94 | 0.86 | 0.80 | 107.5 | 108.2 | 105.37 | 1756526 |
| 1729118400 | 107.08 | -2.86 | -2.60 | 109.03 | 109.4899 | 105.45 | 2626777 |
| 1729032000 | 109.94 | -5.49 | -4.76 | 113.88 | 114.99 | 106.8401 | 3236040 |
| 1728945600 | 115.43 | 5.71 | 5.20 | 111.25 | 116.59 | 110.5 | 2991552 |
| 1728686400 | 109.72 | 2.26 | 2.10 | 107.4 | 110.7099 | 106.38 | 2007963 |
| 1728600000 | 107.46 | 2.05 | 1.94 | 104.77 | 107.9599 | 103 | 1794690 |
| 1728513600 | 105.41 | 1.4 | 1.35 | 104.67 | 108.22 | 104.41 | 2253101 |
| 1728427200 | 104.01 | 2.5 | 2.46 | 101.51 | 104.0799 | 100.6939 | 1522630 |
| 1728340800 | 101.51 | -4.38 | -4.14 | 105.01 | 105.37 | 100.1 | 2860619 |
| 1728081600 | 105.89 | 0.71 | 0.68 | 107.2 | 108.6 | 105.81 | 1413526 |
| 1727995200 | 105.18 | -0.44 | -0.42 | 104.69 | 106.15 | 103.3 | 1609521 |
| 1727908800 | 105.62 | -0.35 | -0.33 | 106 | 107.025 | 105.08 | 1685167 |
| 1727822400 | 105.97 | -3.06 | -2.81 | 109.02 | 110.48 | 104.72 | 2886434 |
| 1727736000 | 109.03 | -3.53 | -3.14 | 114.5 | 116.5 | 108.02 | 3469210 |
| 1727476800 | 112.56 | 1.19 | 1.07 | 112.3 | 115.23 | 111.22 | 2571396 |
| 1727390400 | 111.37 | 1.78 | 1.62 | 111.81 | 113.3522 | 110.25 | 2375398 |
| 1727304000 | 109.59 | -1.83 | -1.64 | 111.66 | 112.8097 | 107.65 | 2840385 |
| 1727217600 | 111.42 | -0.41 | -0.37 | 114.81 | 115.7 | 110.46 | 2324147 |
| 1727131200 | 111.83 | -1.08 | -0.96 | 110.73 | 114.63 | 108.7716 | 2202875 |
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
