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 | 0.02 | 0.0111074086416 | 180.06 | 185.2 | 179.42 | 2879072 | 182.20027243 | CS |
| 4 | 7.68 | 4.45475638051 | 172.4 | 187.47 | 171.77 | 4121377 | 180.27128685 | CS |
| 12 | 12.48 | 7.44630071599 | 167.6 | 194.8 | 162.23 | 4542906 | 181.53317091 | CS |
| 26 | 13.72 | 8.24717480164 | 166.36 | 194.8 | 150.2001 | 4934360 | 171.71108481 | CS |
| 52 | 82.97556744 | 85.4498247428 | 97.10443256 | 194.8 | 94.28784549 | 5611345 | 150.45392992 | CS |
| 156 | 120.81400755 | 203.850475721 | 59.26599245 | 194.8 | 37.33639154 | 5972907 | 90.19829383 | CS |
| 260 | 125.15631773 | 227.873136973 | 54.92368227 | 194.8 | 27.31232113 | 32805248 | 51.7527986 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728340800 | 185.96 | -1.12 | -0.60 | 185.94 | 187.23 | 184.8 | 2512253 |
| 1728081600 | 187.08 | 3.19 | 1.73 | 186.5 | 187.16 | 184.86 | 3978405 |
| 1727995200 | 183.89 | -2.55 | -1.37 | 186.51 | 186.71 | 183.7 | 3997725 |
| 1727908800 | 186.44 | 0.14 | 0.08 | 185.57 | 188.2 | 184.725 | 2879242 |
| 1727822400 | 186.3 | -2.28 | -1.21 | 187.32 | 188.22 | 184.92 | 3792391 |
| 1727736000 | 188.58 | 3.2 | 1.73 | 185.1 | 188.71 | 183.09 | 5628689 |
| 1727476800 | 185.38 | 0.79 | 0.43 | 184.17 | 186.19 | 183.1261 | 4468039 |
| 1727390400 | 184.59 | -4.74 | -2.50 | 189.38 | 189.55 | 184.53 | 4780913 |
| 1727304000 | 189.33 | -0.33 | -0.17 | 189.83 | 190.88 | 188.195 | 3206503 |
| 1727217600 | 189.66 | 0.99 | 0.52 | 189.05 | 189.8 | 187.0037 | 3648498 |
| 1727131200 | 188.67 | 1.24 | 0.66 | 188.08 | 189.78 | 187.4 | 3971360 |
| 1726872000 | 187.43 | 1.27 | 0.68 | 185 | 187.84 | 184.32 | 9895255 |
| 1726785600 | 186.16 | 2.61 | 1.42 | 187.12 | 187.99 | 184.28 | 5020922 |
| 1726699200 | 183.55 | 3.22 | 1.79 | 181.2 | 185.7699 | 180.43 | 5687515 |
| 1726612800 | 180.33 | -1.11 | -0.61 | 181.51 | 182.4271 | 178.99 | 5936570 |
| 1726526400 | 181.44 | 3.16 | 1.77 | 178.94 | 181.52 | 176.2634 | 6842123 |
| 1726267200 | 178.28 | 8.58 | 5.06 | 169.41 | 179.32 | 169.21 | 7340924 |
| 1726180800 | 169.7 | 3.35 | 2.01 | 166.61 | 170.9701 | 166.225 | 5149668 |
| 1726094400 | 166.35 | -0.63 | -0.38 | 166.3 | 166.72999 | 162.22999 | 4257619 |
| 1726008000 | 166.97999 | 1.63 | 0.99 | 167.6 | 167.72999 | 164.25 | 3472878 |
| 1725921600 | 165.35 | 4.12 | 2.56 | 163.49 | 166.38 | 162.91 | 3715668 |
| 1725662400 | 161.22999 | -2.62 | -1.60 | 164.51 | 166.035 | 160.59 | 3954471 |
| 1725576000 | 163.85 | -2.51 | -1.51 | 164.91 | 166 | 162.51 | 3161095 |
| 1725489600 | 166.36 | 2.15 | 1.31 | 163.44 | 166.62 | 163.4 | 4111912 |
| 1725403200 | 164.21 | -10.41 | -5.96 | 174.52 | 174.75 | 163.6 | 6098714 |
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
