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 | 3.915 | 2.31595137389 | 169.045 | 173.7 | 167.43 | 4813886 | 171.49108875 | CS |
| 4 | 0.92 | 0.534759358289 | 172.04 | 173.7 | 159.6 | 5223595 | 167.56105627 | CS |
| 12 | -17.54 | -9.20734908136 | 190.5 | 194.8 | 159.6 | 4848574 | 175.05774793 | CS |
| 26 | 12.16 | 7.56218905473 | 160.8 | 194.8 | 150.69 | 4786876 | 173.33817596 | CS |
| 52 | 72.24905934 | 71.7390373544 | 100.71094066 | 194.8 | 99.10716162 | 5664874 | 155.53209655 | CS |
| 156 | 109.76287739 | 173.68334642 | 63.19712261 | 194.8 | 37.33639154 | 5944344 | 93.27632134 | CS |
| 260 | 113.20183753 | 189.43326376 | 59.75816247 | 194.8 | 27.31232113 | 31919723 | 51.95173382 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 172.31 | -0.14 | -0.08 | 172.22 | 173.7 | 170.78 | 6493531 |
| 1736206800 | 172.45 | 0.49 | 0.28 | 172.34 | 173.68 | 171.18 | 4973156 |
| 1735947600 | 171.96 | 3.37 | 2.00 | 169.12 | 172.63 | 169 | 3972304 |
| 1735861200 | 168.59 | 1.8 | 1.08 | 167.92 | 170.7 | 167.22 | 4147605 |
| 1735688400 | 166.79 | -1.31 | -0.78 | 168.12 | 168.547 | 166.15 | 2806006 |
| 1735602000 | 168.1 | -1.98 | -1.16 | 167.37 | 169.23 | 166.01169 | 4117622 |
| 1735342800 | 170.08 | -2.07 | -1.20 | 170.72 | 171.465 | 168.98 | 3187688 |
| 1735256400 | 172.15 | 0.66 | 0.38 | 171.2 | 172.67 | 170.13 | 3310128 |
| 1735077840 | 171.49 | 2.47 | 1.46 | 169.24 | 171.49 | 168.85 | 2235719 |
| 1734997200 | 169.02 | 0.65 | 0.39 | 168.55 | 169.33 | 166.55 | 4127375 |
| 1734738000 | 168.37 | 3.57 | 2.17 | 163.97999 | 169.08 | 163.16 | 9271921 |
| 1734651600 | 164.8 | 4.85 | 3.03 | 162.47 | 165.77 | 162.18 | 6254781 |
| 1734565200 | 159.94999 | -5.85 | -3.53 | 166 | 166.63 | 159.6 | 8057190 |
| 1734478800 | 165.8 | 0.01 | 0.01 | 165.1 | 166.51 | 163.53 | 4854601 |
| 1734392400 | 165.79 | -0.22 | -0.13 | 166.32 | 169.2 | 165.44999 | 7753974 |
| 1734133200 | 166.01 | 1.18 | 0.72 | 165.68 | 167.87 | 165.54 | 4956602 |
| 1734046800 | 164.83 | -3.81 | -2.26 | 168.64 | 169.284 | 164.44999 | 7807168 |
| 1733960400 | 168.64 | -2.63 | -1.54 | 172.75 | 173.17 | 167.93 | 7603454 |
| 1733874000 | 171.27 | -0.05 | -0.03 | 171.01 | 173.155 | 170.61 | 5099887 |
| 1733787600 | 171.32 | -4.26 | -2.43 | 175 | 176.37 | 170.771 | 6498025 |
| 1733528400 | 175.58 | 2.67 | 1.54 | 173.42 | 175.83 | 172.44 | 6889670 |
| 1733442000 | 172.91 | -9.74 | -5.33 | 180.33 | 180.85 | 172.71 | 7555143 |
| 1733355600 | 182.65 | 1.93 | 1.07 | 180.5 | 182.9 | 178 | 3712767 |
| 1733269200 | 180.72 | 0.28 | 0.16 | 181.15 | 182.235 | 179.907 | 2866230 |
| 1733182800 | 180.44 | -1.72 | -0.94 | 180.8 | 181.64 | 179.42 | 2817281 |
| 1732917840 | 182.16 | 1.56 | 0.86 | 181.45 | 182.97 | 181.13 | 2054662 |
| 1732750800 | 180.6 | -4 | -2.17 | 185.2 | 185.2 | 180.4401 | 2725673 |
| 1732664400 | 184.6 | 4.39 | 2.44 | 180.06 | 184.93 | 180.06 | 3918673 |
| 1732578000 | 180.21 | -0.94 | -0.52 | 182.24 | 183.7 | 179.55 | 9703096 |
| 1732318800 | 181.15 | 2.45 | 1.37 | 179.25 | 181.74 | 178.78 | 3404211 |
| 1732232400 | 178.7 | 0.72 | 0.40 | 177.56 | 180.94 | 177.34 | 4529833 |
| 1732146000 | 177.98 | 0.42 | 0.24 | 178.1 | 178.54 | 176 | 3221048 |
| 1732059600 | 177.56 | 0.04 | 0.02 | 176.5 | 177.88 | 175.7 | 3215717 |
| 1731973200 | 177.52 | 0.59 | 0.33 | 176.42 | 178.5699 | 175.13 | 2834210 |
| 1731714000 | 176.93 | -1.47 | -0.82 | 176.75 | 177.918 | 175.89 | 5295674 |
| 1731627600 | 178.4 | -5.16 | -2.81 | 183 | 184.13 | 177.49 | 5083835 |
| 1731541200 | 183.56 | 0.92 | 0.50 | 182.95 | 186.3 | 182.7 | 3935105 |
| 1731454800 | 182.64 | -1.92 | -1.04 | 185 | 185.7 | 180.59 | 3153822 |
| 1731368400 | 184.56 | -0.25 | -0.14 | 186 | 187.47 | 183.7 | 3371622 |
| 1731109200 | 184.81 | 5.96 | 3.33 | 178.93 | 186.42 | 178.93 | 4674452 |
| 1731022800 | 178.85 | -1.91 | -1.06 | 181.02 | 181.02 | 176.77 | 5082317 |
| 1730936400 | 180.76 | 5.5 | 3.14 | 181.5 | 181.93 | 178.5 | 5686510 |
| 1730850000 | 175.26 | 3.5 | 2.04 | 172.4 | 175.47 | 171.77 | 3598427 |
| 1730763600 | 171.76 | 0.06 | 0.03 | 173.01 | 174.68 | 171.45 | 4195811 |
| 1730500800 | 171.7 | -0.08 | -0.05 | 172.76 | 175.27 | 171.585 | 3981638 |
| 1730414400 | 171.78 | -2.86 | -1.64 | 172.12 | 173.62 | 170.43 | 5174293 |
| 1730328000 | 174.64 | 0.59 | 0.34 | 172.98 | 176.53 | 172.505 | 3691665 |
| 1730241600 | 174.05 | -1.31 | -0.75 | 174.55 | 174.9 | 172.77 | 5218562 |
| 1730155200 | 175.36 | -3.74 | -2.09 | 179.73 | 180.58 | 175.21 | 5686442 |
| 1729896000 | 179.1 | -0.64 | -0.36 | 180 | 181.42 | 178.3 | 3972941 |
| 1729809600 | 179.74 | -1.95 | -1.07 | 182.31 | 182.31 | 179.63 | 4434721 |
| 1729723200 | 181.69 | 5.03 | 2.85 | 179.85 | 184.98 | 179.615 | 9780162 |
| 1729636800 | 176.66 | -17.57 | -9.05 | 185 | 185 | 175.75 | 15615126 |
| 1729550400 | 194.23 | 1.62 | 0.84 | 192.94 | 194.39 | 192.02 | 4714679 |
| 1729291200 | 192.61 | -0.01 | -0.01 | 193.1 | 193.44 | 191.14 | 3075544 |
| 1729204800 | 192.62 | 0.44 | 0.23 | 193.56 | 194.8 | 192.2 | 2633042 |
| 1729118400 | 192.18 | 1.61 | 0.84 | 190.5 | 192.22 | 189.92 | 2904721 |
| 1729032000 | 190.57 | -2.06 | -1.07 | 193.91 | 194.3326 | 189.7601 | 3823037 |
| 1728945600 | 192.63 | 1.47 | 0.77 | 191.57 | 193.93 | 191.57 | 3132621 |
| 1728686400 | 191.16 | 3.04 | 1.62 | 189.85 | 191.765 | 189.06 | 2983523 |
| 1728600000 | 188.12 | -1.16 | -0.61 | 188.15 | 189.75 | 187.3921 | 2300867 |
| 1728513600 | 189.28 | 1.81 | 0.97 | 187.28 | 189.415 | 186.5 | 2311990 |
| 1728427200 | 187.47 | 1.51 | 0.81 | 186.97 | 189.88 | 186.561 | 3626401 |
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
