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 | 20.59 | 4.13080549704 | 498.45 | 532.3799 | 495.4201 | 415160 | 511.21112733 | CS |
| 4 | 75.13 | 16.9246018337 | 443.91 | 532.3799 | 422.16 | 475205 | 486.32234904 | CS |
| 12 | 132.15 | 34.1569955284 | 386.89 | 532.3799 | 350.07 | 378572 | 445.87498598 | CS |
| 26 | 130.14 | 33.4636153253 | 388.9 | 532.3799 | 319.49 | 442857 | 401.5394768 | CS |
| 52 | 304.27 | 141.672486846 | 214.77 | 532.3799 | 209.3068 | 417888 | 352.32366773 | CS |
| 156 | 388.81 | 298.556400215 | 130.23 | 532.3799 | 95.64 | 359789 | 227.66753766 | CS |
| 260 | 431.07 | 490.01932477 | 87.97 | 532.3799 | 41.85 | 338823 | 176.10752927 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 526.95 | 11.13 | 2.16 | 520 | 532.3799 | 518.5 | 398125 |
| 1732146000 | 515.82 | 1.82 | 0.35 | 517 | 520.95 | 508.76 | 436987 |
| 1732059600 | 514 | 13.15 | 2.63 | 501.65 | 514.2399 | 495.4201 | 448009 |
| 1731973200 | 500.85 | 1.99 | 0.40 | 501.36 | 505.81 | 497.25 | 402061 |
| 1731714000 | 498.86 | 0.75 | 0.15 | 499.31 | 504.64 | 495.7636 | 436763 |
| 1731627600 | 498.11 | -2.25 | -0.45 | 500.38 | 502.4999 | 492.795 | 556659 |
| 1731541200 | 500.36 | -13.72 | -2.67 | 515 | 517 | 498.605 | 454773 |
| 1731454800 | 514.08 | -6.36 | -1.22 | 521.61 | 524.5 | 510.8892 | 472072 |
| 1731368400 | 520.44 | 6.29 | 1.22 | 521.78 | 525.3065 | 516.3401 | 634281 |
| 1731109200 | 514.15 | 9.8 | 1.94 | 507.87 | 519.0999 | 506.0005 | 593433 |
| 1731022800 | 504.35 | 2.47 | 0.49 | 503 | 509.46 | 501.601 | 796566 |
| 1730936400 | 501.88 | 26.1 | 5.49 | 480.43 | 504.53 | 480.43 | 606419 |
| 1730850000 | 475.78 | 14.28 | 3.09 | 462.13 | 476.5 | 462.13 | 357329 |
| 1730763600 | 461.5 | 8.29 | 1.83 | 453 | 468.59 | 450.6739 | 393841 |
| 1730500800 | 453.21 | 7.14 | 1.60 | 456 | 461.8699 | 451.515 | 523314 |
| 1730414400 | 446.07 | 14.3 | 3.31 | 439.12 | 456.76 | 436.41 | 545676 |
| 1730328000 | 431.77 | -5.02 | -1.15 | 431.99 | 438.56 | 431.2942 | 369796 |
| 1730241600 | 436.79 | 5.23 | 1.21 | 430 | 436.95 | 427.82 | 355043 |
| 1730155200 | 431.56 | 2.98 | 0.70 | 432.12 | 434.2299 | 429.46 | 359442 |
| 1729896000 | 428.58 | -17.53 | -3.93 | 443.91 | 445 | 422.16 | 502912 |
| 1729809600 | 446.11 | 0.49 | 0.11 | 445.96 | 447.5 | 441.6 | 265354 |
| 1729723200 | 445.62 | -2.32 | -0.52 | 445.35 | 449.68 | 442.07 | 172683 |
| 1729636800 | 447.94 | -7.16 | -1.57 | 450 | 454.11 | 445.03 | 244973 |
| 1729550400 | 455.1 | 1.36 | 0.30 | 453 | 456.16 | 449.27 | 217221 |
| 1729291200 | 453.74 | -0.01 | -0.00 | 453.8 | 454 | 444.4343 | 261886 |
| 1729204800 | 453.75 | 6.47 | 1.45 | 452.25 | 455.515 | 448.82 | 266449 |
| 1729118400 | 447.28 | 2.37 | 0.53 | 447.21 | 452.44 | 444.375 | 246802 |
| 1729032000 | 444.91 | -7.69 | -1.70 | 452.94 | 454.3979 | 441.6 | 245777 |
| 1728945600 | 452.6 | 2.15 | 0.48 | 452.39 | 454.84 | 449.32 | 142014 |
| 1728686400 | 450.45 | 8.36 | 1.89 | 442.54 | 450.55 | 441.8 | 151161 |
| 1728600000 | 442.09 | -4.85 | -1.09 | 443 | 443.5 | 436.1901 | 182184 |
| 1728513600 | 446.94 | 7.2 | 1.64 | 439.04 | 448.1 | 439.04 | 266208 |
| 1728427200 | 439.74 | -0.62 | -0.14 | 443.55 | 445.655 | 439.175 | 351203 |
| 1728340800 | 440.36 | 5.36 | 1.23 | 433.35 | 444.98 | 432.76 | 352287 |
| 1728081600 | 435 | 4.05 | 0.94 | 436.5 | 440.75 | 430.79 | 291621 |
| 1727995200 | 430.95 | 1.06 | 0.25 | 429.89 | 431.355 | 426.04 | 308787 |
| 1727908800 | 429.89 | 1.61 | 0.38 | 425 | 433.55 | 423.66 | 226399 |
| 1727822400 | 428.28 | -2.25 | -0.52 | 428.5 | 429.83 | 420.2 | 274199 |
| 1727736000 | 430.53 | 3.44 | 0.81 | 425.63 | 430.98 | 421.88 | 277852 |
| 1727476800 | 427.09 | -2.21 | -0.51 | 428.7 | 430.77 | 423.61 | 363645 |
| 1727390400 | 429.3 | -6.17 | -1.42 | 442 | 443.96 | 428.63 | 512616 |
| 1727304000 | 435.47 | 1.91 | 0.44 | 435.5 | 442.1499 | 433.5 | 524651 |
| 1727217600 | 433.56 | -1.55 | -0.36 | 434.99 | 437.6134 | 427.0181 | 362739 |
| 1727131200 | 435.11 | -0.49 | -0.11 | 437.61 | 441.89 | 434.98 | 392517 |
| 1726872000 | 435.6 | 5.55 | 1.29 | 430.45 | 437.095 | 428 | 721881 |
| 1726785600 | 430.05 | 21.3 | 5.21 | 420.67 | 432.88 | 412.43 | 460512 |
| 1726699200 | 408.75 | -0.45 | -0.11 | 411 | 417.7799 | 406.235 | 383971 |
| 1726612800 | 409.2 | 6.51 | 1.62 | 406.19 | 410.67 | 404.22 | 349844 |
| 1726526400 | 402.69 | 6.27 | 1.58 | 396.86 | 403.69 | 394.51 | 198717 |
| 1726267200 | 396.42 | 7.93 | 2.04 | 392.78 | 400.49 | 392.45 | 248178 |
| 1726180800 | 388.49 | 3.42 | 0.89 | 385.27 | 393.765 | 382.52 | 408864 |
| 1726094400 | 385.07 | 13.81 | 3.72 | 372.69 | 385.07 | 364.5 | 338465 |
| 1726008000 | 371.26 | 7.16 | 1.97 | 365.27 | 371.94 | 363.61 | 362916 |
| 1725921600 | 364.1 | 11.22 | 3.18 | 355.75 | 366.27 | 355.635 | 373028 |
| 1725662400 | 352.88 | -0.59 | -0.17 | 354.39 | 360.5599 | 350.53 | 384845 |
| 1725576000 | 353.47 | -2.99 | -0.84 | 354.1 | 355.76 | 350.07 | 383087 |
| 1725489600 | 356.46 | -2.17 | -0.61 | 356.31 | 361.1 | 351.91 | 350312 |
| 1725403200 | 358.63 | -34.43 | -8.76 | 389.92 | 389.92 | 357.2601 | 523737 |
| 1725057600 | 393.06 | 7.89 | 2.05 | 386.89 | 393.35 | 386.59 | 552040 |
| 1724971200 | 385.17 | 5.42 | 1.43 | 382.41 | 392.31 | 380 | 287118 |
| 1724884800 | 379.75 | -1.12 | -0.29 | 380 | 383.02 | 376.92 | 231228 |
| 1724798400 | 380.87 | 3.26 | 0.86 | 375 | 383.16 | 373.265 | 281955 |
| 1724712000 | 377.61 | -4.69 | -1.23 | 382.71 | 385.17 | 375.05 | 212468 |
| 1724452800 | 382.3 | 9.54 | 2.56 | 374.8 | 383.15 | 373.02 | 236665 |
| 1724366400 | 372.76 | -0.37 | -0.10 | 373.01 | 378.27 | 371.98 | 290916 |
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
