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 | -4.435 | -1.08362348054 | 409.275 | 412.54 | 399.36 | 3482078 | 405.70224065 | CS |
| 4 | 2.55 | 0.633871088021 | 402.29 | 414.76 | 381.72 | 3432532 | 400.55932283 | CS |
| 12 | 32.23 | 8.6497946915 | 372.61 | 421.56 | 357.58 | 3216880 | 396.54244253 | CS |
| 26 | 66.32 | 19.5911615266 | 338.52 | 421.56 | 323.77 | 3332760 | 370.10001894 | CS |
| 52 | 98.86 | 32.3093012615 | 305.98 | 421.56 | 302.34 | 3412209 | 360.89507623 | CS |
| 156 | -4.96 | -1.21034651049 | 409.8 | 421.56 | 264.51 | 3786813 | 327.72856057 | CS |
| 260 | 182.9 | 82.4096602685 | 221.94 | 421.56 | 140.63 | 4019234 | 300.11751543 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 400 | -6.8 | -1.67 | 406 | 406.7 | 399.92 | 4730870 |
| 1732059600 | 406.8 | -3.64 | -0.89 | 407.83 | 409.16 | 399.36 | 3228856 |
| 1731973200 | 410.44 | 2.26 | 0.55 | 405.5 | 412.54 | 403.95 | 3394676 |
| 1731714000 | 408.18 | 2.46 | 0.61 | 402.9 | 408.91 | 402.9 | 3210457 |
| 1731627600 | 405.72 | -4.47 | -1.09 | 408 | 411.5 | 404.39 | 3345770 |
| 1731541200 | 410.19 | 7.11 | 1.76 | 409.23 | 412.7399 | 406.7201 | 3081897 |
| 1731454800 | 403.08 | -5.21 | -1.28 | 415.01 | 416.02 | 402.19 | 5643185 |
| 1731368400 | 408.29 | 2.39 | 0.59 | 407.77 | 411.6 | 405.825 | 4065905 |
| 1731109200 | 405.9 | 6.46 | 1.62 | 403.99 | 406.4 | 402.3001 | 3447368 |
| 1731022800 | 399.44 | 11.07 | 2.85 | 391 | 399.76 | 390.8 | 4321113 |
| 1730936400 | 388.37 | -11.72 | -2.93 | 393.45 | 394.95 | 381.72 | 6735752 |
| 1730850000 | 400.09 | 4.52 | 1.14 | 396.61 | 400.23 | 393.8601 | 2491333 |
| 1730763600 | 395.57 | 2.98 | 0.76 | 391.45 | 400.48 | 391.07 | 2690547 |
| 1730500800 | 392.59 | -1.16 | -0.29 | 394.8 | 398.71 | 392.01 | 3277918 |
| 1730414400 | 393.75 | 1.23 | 0.31 | 390.59 | 395.67 | 390.5 | 2515970 |
| 1730328000 | 392.52 | -2.55 | -0.65 | 395 | 397.69 | 391.94 | 2793830 |
| 1730241600 | 395.07 | -7.82 | -1.94 | 394.9 | 399.105 | 389.05 | 3811865 |
| 1730155200 | 402.89 | 3.98 | 1.00 | 404.5 | 405.8399 | 401.95 | 2585831 |
| 1729896000 | 398.91 | -3.77 | -0.94 | 403.5 | 403.52 | 397.83 | 1940834 |
| 1729809600 | 402.68 | 3.04 | 0.76 | 402.29 | 404.2 | 398.088 | 2549007 |
| 1729723200 | 399.64 | -2.21 | -0.55 | 400.11 | 404.2799 | 396.69 | 3165719 |
| 1729636800 | 401.85 | -4.55 | -1.12 | 399.95 | 402.95 | 396.21 | 4484719 |
| 1729550400 | 406.4 | -8.6 | -2.07 | 415.25 | 416.555 | 404.371 | 3698270 |
| 1729291200 | 415 | -0.6 | -0.14 | 415.28 | 416.66 | 413.24 | 2436574 |
| 1729204800 | 415.6 | -3.01 | -0.72 | 418.35 | 419 | 414.5607 | 2013699 |
| 1729118400 | 418.61 | 3.03 | 0.73 | 413.87 | 418.74 | 413.87 | 2428704 |
| 1729032000 | 415.58 | 0.16 | 0.04 | 417.75 | 421.56 | 415.02 | 3692670 |
| 1728945600 | 415.42 | 3.52 | 0.85 | 411.48 | 416.42 | 411.3 | 2082817 |
| 1728686400 | 411.9 | 1.94 | 0.47 | 410.88 | 413.14 | 408.84 | 2717179 |
| 1728600000 | 409.96 | -6.11 | -1.47 | 409.36 | 414.48 | 407.63 | 3040528 |
| 1728513600 | 416.07 | 1.89 | 0.46 | 420 | 420.03 | 410.75 | 3626462 |
| 1728427200 | 414.18 | 6.12 | 1.50 | 409.97 | 415.29 | 408.44 | 3692421 |
| 1728340800 | 408.06 | -0.3 | -0.07 | 404.12 | 409.8099 | 401.24 | 3264197 |
| 1728081600 | 408.36 | -3.22 | -0.78 | 410.07 | 411.82 | 399.4501 | 3989001 |
| 1727995200 | 411.58 | 0.32 | 0.08 | 409 | 412.97 | 406.8 | 3318666 |
| 1727908800 | 411.26 | 2.21 | 0.54 | 407.7 | 411.46 | 404.96 | 3431015 |
| 1727822400 | 409.05 | 3.85 | 0.95 | 404.02 | 410.56 | 401.41 | 3473811 |
| 1727736000 | 405.2 | 5.67 | 1.42 | 400.2 | 405.31 | 399.02 | 3442244 |
| 1727476800 | 399.53 | 2.83 | 0.71 | 399.5 | 403.5437 | 398.31 | 2447082 |
| 1727390400 | 396.7 | -0.23 | -0.06 | 399.5 | 400 | 395.49 | 2833611 |
| 1727304000 | 396.93 | -3.73 | -0.93 | 400.66 | 400.66 | 395.62 | 2787325 |
| 1727217600 | 400.66 | 8.7 | 2.22 | 394.58 | 401.11 | 393.63 | 4056811 |
| 1727131200 | 391.96 | 2.1 | 0.54 | 390.11 | 392.6499 | 387.26 | 2502266 |
| 1726872000 | 389.86 | -0.48 | -0.12 | 388.33 | 391.83 | 387 | 6584227 |
| 1726785600 | 390.34 | 6.33 | 1.65 | 391.3 | 391.87 | 387.01 | 3753068 |
| 1726699200 | 384.01 | 0.77 | 0.20 | 384.09 | 392.67 | 381.07 | 3549446 |
| 1726612800 | 383.24 | 1.23 | 0.32 | 383.43 | 387.94 | 381.68 | 2947092 |
| 1726526400 | 382.01 | 2.02 | 0.53 | 382 | 384 | 379.53 | 2877787 |
| 1726267200 | 379.99 | 5.56 | 1.48 | 375.56 | 382 | 375.42 | 2499008 |
| 1726180800 | 374.43 | 3.94 | 1.06 | 372.3 | 374.99 | 370.56 | 2367922 |
| 1726094400 | 370.49 | -0.38 | -0.10 | 369.55 | 371.21 | 362.14 | 2937404 |
| 1726008000 | 370.87 | 5.35 | 1.46 | 365.7 | 371.56 | 362.48 | 2807818 |
| 1725921600 | 365.52 | 5.47 | 1.52 | 362.76 | 366.16 | 360.03 | 2745142 |
| 1725662400 | 360.05 | -1.8 | -0.50 | 363 | 365.44 | 359.42 | 2227932 |
| 1725576000 | 361.85 | -2.82 | -0.77 | 364.9 | 365.15 | 357.58 | 2789240 |
| 1725489600 | 364.67 | -0.07 | -0.02 | 364.17 | 365.93 | 360.0124 | 3214124 |
| 1725403200 | 364.74 | -3.76 | -1.02 | 367.9 | 369.38 | 362.9 | 3597723 |
| 1725057600 | 368.5 | 1.44 | 0.39 | 369.24 | 370.41 | 364.8772 | 3216435 |
| 1724971200 | 367.06 | -5.63 | -1.51 | 372.61 | 373.316 | 366.93 | 2686044 |
| 1724884800 | 372.69 | -0.49 | -0.13 | 373 | 375.41 | 370.2 | 2218325 |
| 1724798400 | 373.18 | -0.93 | -0.25 | 373.49 | 374.28 | 371 | 1780908 |
| 1724712000 | 374.11 | -1.48 | -0.39 | 377 | 378.5821 | 373.37 | 2450625 |
| 1724452800 | 375.59 | 10.23 | 2.80 | 367.74 | 376.32 | 365.19 | 3424545 |
| 1724366400 | 365.36 | -5.1 | -1.38 | 371.5 | 372.46 | 364.61 | 4096505 |
| 1724280000 | 370.46 | 3.19 | 0.87 | 369.45 | 372.87 | 368.5218 | 5190731 |
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
