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 | 2.08 | 1.9144040497 | 108.65 | 111.25 | 104 | 277970 | 109.86308595 | CS |
| 4 | 1.92 | 1.76454370003 | 108.81 | 112.69 | 104 | 297048 | 108.8527573 | CS |
| 12 | -7.95 | -6.69868554095 | 118.68 | 120.42 | 104 | 305745 | 112.33150123 | CS |
| 26 | 7.24 | 6.99584500918 | 103.49 | 120.42 | 99.75 | 312189 | 107.82818772 | CS |
| 52 | 19.59 | 21.4944042133 | 91.14 | 120.42 | 86.43 | 343369 | 99.66322502 | CS |
| 156 | 3.19 | 2.96633810675 | 107.54 | 120.42 | 86.43 | 273111 | 101.5380283 | CS |
| 260 | 0.57 | 0.5174291939 | 110.16 | 120.42 | 69.0512 | 282932 | 99.01145008 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 110.73 | 0.01 | 0.01 | 109.97 | 111.25 | 109.195 | 295266 |
| 1738626000 | 110.72 | 0.78 | 0.71 | 109.02 | 110.77 | 108.68 | 224393 |
| 1738366800 | 109.94 | 0.01 | 0.01 | 109.88 | 110.61 | 109.66 | 324172 |
| 1738280400 | 109.93 | 1.53 | 1.41 | 109.61 | 110.07 | 108.8 | 212867 |
| 1738194000 | 108.4 | -0.25 | -0.23 | 108.65 | 109.246 | 108.31 | 333154 |
| 1738107600 | 108.65 | -0.74 | -0.68 | 109.37 | 109.54 | 107.95 | 297939 |
| 1738021200 | 109.39 | 0.34 | 0.31 | 109.68 | 109.895 | 108.24 | 428055 |
| 1737762000 | 109.05 | 1.35 | 1.25 | 107.64 | 109.37 | 107.64 | 256579 |
| 1737675600 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1737589200 | 107.7 | -4.04 | -3.62 | 110.75 | 111.34 | 107.64 | 223299 |
| 1737502800 | 111.74 | 1.42 | 1.29 | 111.28 | 112.69 | 111.28 | 245390 |
| 1737157200 | 110.32 | 0.14 | 0.13 | 110.1 | 110.94 | 109.865 | 229149 |
| 1737070800 | 110.18 | 2.73 | 2.54 | 107.31 | 110.325 | 106.925 | 275165 |
| 1736984400 | 107.45 | 0.47 | 0.44 | 108.6 | 108.6 | 106.91 | 304647 |
| 1736898000 | 106.98 | 1.4 | 1.33 | 105.31 | 107.125 | 105.31 | 401103 |
| 1736811600 | 105.58 | -0.93 | -0.87 | 106.62 | 107.22 | 104.74 | 288826 |
| 1736552400 | 106.51 | -3.92 | -3.55 | 109.55 | 110.23 | 106.285 | 452213 |
| 1736379600 | 110.43 | 1.18 | 1.08 | 108.81 | 110.44 | 107.68 | 257603 |
| 1736293200 | 109.25 | 1.73 | 1.61 | 107.78 | 109.37 | 107.3 | 348777 |
| 1736206800 | 107.52 | -1.42 | -1.30 | 108.42 | 109.06 | 107.32 | 293852 |
| 1735947600 | 108.94 | 0.45 | 0.41 | 108.64 | 109.44 | 108.3001 | 236255 |
| 1735861200 | 108.49 | -0.79 | -0.72 | 110.03 | 110.03 | 108 | 279889 |
| 1735688400 | 109.28 | -0.21 | -0.19 | 109.43 | 110.28 | 108.84 | 197901 |
| 1735602000 | 109.49 | -0.23 | -0.21 | 109.07 | 109.91 | 108.43 | 178297 |
| 1735342800 | 109.72 | -0.37 | -0.34 | 109.76 | 110.29 | 109.08 | 246085 |
| 1735256400 | 110.09 | -0.36 | -0.33 | 109.79 | 110.44 | 108.99 | 156191 |
| 1735077840 | 110.45 | 0.33 | 0.30 | 110.07 | 111.05 | 110.045 | 80548 |
| 1734997200 | 110.12 | 1.34 | 1.23 | 108.81 | 110.4 | 107.39 | 275051 |
| 1734738000 | 108.78 | -0.22 | -0.20 | 108.48 | 109.535 | 108.09 | 858100 |
| 1734651600 | 109 | 0.21 | 0.19 | 108.83 | 110.38 | 108.83 | 272455 |
| 1734565200 | 108.79 | -3.33 | -2.97 | 112.06 | 112.39 | 108.77 | 310902 |
| 1734478800 | 112.12 | -1.29 | -1.14 | 113.35 | 113.96 | 111.38 | 408020 |
| 1734392400 | 113.41 | 0.35 | 0.31 | 113.03 | 114.12 | 112.9482 | 374284 |
| 1734133200 | 113.06 | -0.1 | -0.09 | 114.07 | 114.1 | 112 | 320510 |
| 1734046800 | 113.16 | 0.19 | 0.17 | 113.59 | 114.58 | 112.7 | 381468 |
| 1733960400 | 112.97 | 0.08 | 0.07 | 113 | 113.75 | 112.69 | 409780 |
| 1733874000 | 112.89 | -0.69 | -0.61 | 113.7 | 113.765 | 112.42 | 252703 |
| 1733787600 | 113.58 | -1.54 | -1.34 | 114.53 | 115 | 113.38 | 314276 |
| 1733528400 | 115.12 | -0.87 | -0.75 | 116.11 | 116.205 | 114.65 | 195144 |
| 1733442000 | 115.99 | -0.19 | -0.16 | 116.04 | 116.67 | 115.79 | 230665 |
| 1733355600 | 116.18 | -0.31 | -0.27 | 116.61 | 116.72 | 115.73 | 187352 |
| 1733269200 | 116.49 | -0.39 | -0.33 | 117.27 | 117.89 | 116.47 | 252717 |
| 1733182800 | 116.88 | -1.59 | -1.34 | 118.06 | 118.385 | 115.878 | 341175 |
| 1732917840 | 118.47 | -0.27 | -0.23 | 118.89 | 119.5 | 118.28 | 130156 |
| 1732750800 | 118.74 | 0.85 | 0.72 | 118.34 | 119.56 | 118.03 | 439780 |
| 1732664400 | 117.89 | -1.07 | -0.90 | 119.28 | 119.28 | 117.82 | 350188 |
| 1732578000 | 118.96 | 0.05 | 0.04 | 119.36 | 120.42 | 118.93 | 466915 |
| 1732318800 | 118.91 | 0.11 | 0.09 | 119.25 | 120.02 | 118.78 | 415164 |
| 1732232400 | 118.8 | 0.84 | 0.71 | 117.84 | 119.21 | 117.77 | 281747 |
| 1732146000 | 117.96 | 0.19 | 0.16 | 117.5 | 118.23 | 117.355 | 260569 |
| 1732059600 | 117.77 | -0.79 | -0.67 | 117.95 | 117.985 | 116.78 | 426215 |
| 1731973200 | 118.56 | 1.37 | 1.17 | 117.21 | 118.89 | 116.43 | 223686 |
| 1731714000 | 117.19 | 0.45 | 0.39 | 116.98 | 117.6582 | 116.6 | 322507 |
| 1731627600 | 116.74 | -0.59 | -0.50 | 117.56 | 117.835 | 116.64 | 311629 |
| 1731541200 | 117.33 | -1.04 | -0.88 | 118.68 | 119.65 | 117 | 429469 |
| 1731454800 | 118.37 | 1.36 | 1.16 | 117.37 | 119.26 | 117.36 | 528866 |
| 1731368400 | 117.01 | 3.18 | 2.79 | 113.98 | 117.26 | 113.34 | 582631 |
| 1731109200 | 113.83 | 2.61 | 2.35 | 111.47 | 114.24 | 111.165 | 629360 |
| 1731022800 | 111.22 | -0.22 | -0.20 | 111.62 | 112 | 110.4351 | 425720 |
| 1730936400 | 111.44 | 1.92 | 1.75 | 109.59 | 112.03 | 109.385 | 505164 |
| 1730850000 | 109.52 | 2.58 | 2.41 | 107.8 | 109.53 | 107.2 | 675431 |
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
