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 | -13.31 | -4.9518211243 | 268.79 | 271.735 | 242.06 | 436630 | 254.14969085 | CS |
| 4 | -26.03 | -9.24656317715 | 281.51 | 285.96 | 242.06 | 312099 | 267.68745246 | CS |
| 12 | -9.97 | -3.75588623093 | 265.45 | 288.5 | 242.06 | 312766 | 267.18813638 | CS |
| 26 | 46.54 | 22.2743371303 | 208.94 | 288.5 | 195.8614 | 304164 | 253.51619185 | CS |
| 52 | 70.24 | 37.9183761607 | 185.24 | 288.5 | 167.11 | 287758 | 223.13032499 | CS |
| 156 | -9.93 | -3.74138125918 | 265.41 | 288.5 | 119.46 | 313815 | 187.69659778 | CS |
| 260 | 83.66 | 48.6904900477 | 171.82 | 288.5 | 78.29 | 349487 | 172.67050901 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 254.09 | 1.35 | 0.53 | 248.32 | 254.46 | 246.1 | 197590 |
| 1734738000 | 252.74 | 5.81 | 2.35 | 248.01 | 254.095 | 242.06 | 1068521 |
| 1734651600 | 246.93 | -8.45 | -3.31 | 255.75 | 258.895 | 246.23 | 343456 |
| 1734565200 | 255.38 | -12.89 | -4.80 | 269.58999 | 270.355 | 253.8 | 318187 |
| 1734478800 | 268.27 | -3.5 | -1.29 | 268.79 | 271.735 | 267.76 | 255395 |
| 1734392400 | 271.77 | 2.19 | 0.81 | 272.55 | 275.22 | 270.175 | 278881 |
| 1734133200 | 269.58 | -5.05 | -1.84 | 273.39 | 275 | 267.67 | 274770 |
| 1734046800 | 274.63 | -1.74 | -0.63 | 275.93 | 278.435 | 273.89 | 178034 |
| 1733960400 | 276.37 | 7.73 | 2.88 | 271.83999 | 278.73 | 270.576 | 419649 |
| 1733874000 | 268.64 | -4.37 | -1.60 | 274 | 276.16 | 268.5 | 314947 |
| 1733787600 | 273.01 | -4.36 | -1.57 | 277.37 | 278.8 | 271.76 | 299297 |
| 1733528400 | 277.37 | 3.9 | 1.43 | 280.13 | 282.37 | 275.25 | 308505 |
| 1733442000 | 273.47 | -3.41 | -1.23 | 275.45 | 277.645 | 273.08999 | 363290 |
| 1733355600 | 276.88 | -2.07 | -0.74 | 276.17 | 277.20999 | 270.8 | 275718 |
| 1733269200 | 278.95 | 0.8 | 0.29 | 279.14999 | 280.36649 | 275.63 | 222068 |
| 1733182800 | 278.14999 | -2.45 | -0.87 | 279.88 | 282.2461 | 276.91269 | 217237 |
| 1732917840 | 280.6 | -1.62 | -0.57 | 282.36 | 283.825 | 280.045 | 119463 |
| 1732750800 | 282.22 | -1.01 | -0.36 | 284.94 | 285.95999 | 280.52 | 193945 |
| 1732664400 | 283.23 | -0.44 | -0.16 | 281.51 | 284.165 | 279.52999 | 280928 |
| 1732578000 | 283.67 | 20.4 | 7.75 | 268.45 | 286.2 | 268.45 | 751714 |
| 1732318800 | 263.27 | 4.35 | 1.68 | 256.89 | 263.38 | 256.89 | 330674 |
| 1732232400 | 258.92 | 2.3 | 0.90 | 258.75 | 260.27 | 257.16 | 274826 |
| 1732146000 | 256.62 | -1.69 | -0.65 | 256.77 | 257.37 | 254.0463 | 259813 |
| 1732059600 | 258.31 | -3.95 | -1.51 | 259 | 262.065 | 257.805 | 285324 |
| 1731973200 | 262.26 | 1.06 | 0.41 | 259 | 262.39 | 259 | 206754 |
| 1731714000 | 261.2 | -1.56 | -0.59 | 261.81 | 263.5 | 258.33499 | 218621 |
| 1731627600 | 262.76 | -4.28 | -1.60 | 265.41 | 269.64999 | 261.58999 | 285153 |
| 1731541200 | 267.04 | 0.6 | 0.23 | 268.31 | 269.83999 | 266.39 | 233411 |
| 1731454800 | 266.44 | -6.76 | -2.47 | 272.31 | 274.6 | 265.65499 | 290097 |
| 1731368400 | 273.2 | 4.14 | 1.54 | 270.01 | 275.20999 | 269.2 | 324446 |
| 1731109200 | 269.06 | 3.62 | 1.36 | 267.02 | 272.83 | 266.02 | 345704 |
| 1731022800 | 265.44 | 3.36 | 1.28 | 264.08 | 266.83 | 258.68 | 397491 |
| 1730936400 | 262.08 | -17.74 | -6.34 | 286.23 | 288.5 | 256.205 | 853527 |
| 1730850000 | 279.82 | 11.96 | 4.47 | 264.17 | 280.63 | 264.17 | 474660 |
| 1730763600 | 267.86 | 2.86 | 1.08 | 265.20999 | 268.93 | 264.62 | 246135 |
| 1730500800 | 265 | -5.96 | -2.20 | 273.3 | 273.3 | 264.72 | 365192 |
| 1730414400 | 270.95999 | -4.29 | -1.56 | 276.16 | 276.16 | 270.69 | 294783 |
| 1730328000 | 275.25 | 3.24 | 1.19 | 272 | 280.48 | 270.39999 | 244854 |
| 1730241600 | 272.01 | -1.06 | -0.39 | 266.37 | 272.16 | 266.37 | 247630 |
| 1730155200 | 273.07 | 2.04 | 0.75 | 273.43 | 275 | 272.19 | 194021 |
| 1729896000 | 271.02999 | -3.1 | -1.13 | 274.1 | 277.33999 | 270.77999 | 167425 |
| 1729809600 | 274.13 | 13.22 | 5.07 | 261.6 | 279.64999 | 261.6 | 467962 |
| 1729723200 | 260.91 | -0.37 | -0.14 | 259.43 | 262.62 | 257.77 | 269961 |
| 1729636800 | 261.27999 | -4.24 | -1.60 | 264.43 | 265.95999 | 261.18 | 317607 |
| 1729550400 | 265.52 | -0.74 | -0.28 | 266.25 | 270.38 | 265.01 | 333570 |
| 1729291200 | 266.26 | 0.56 | 0.21 | 267.44 | 267.44 | 263.33 | 422654 |
| 1729204800 | 265.7 | -1.54 | -0.58 | 267.75 | 269.29 | 265.06 | 339510 |
| 1729118400 | 267.24 | -1.82 | -0.68 | 270.64 | 270.865 | 266.73 | 363260 |
| 1729032000 | 269.06 | 1.87 | 0.70 | 269.99 | 272.58 | 266.86 | 178289 |
| 1728945600 | 267.19 | 2.53 | 0.96 | 264 | 267.625 | 263.69 | 123889 |
| 1728686400 | 264.66 | 8.13 | 3.17 | 257.70999 | 265.22 | 257.70999 | 264986 |
| 1728600000 | 256.52999 | -4.55 | -1.74 | 258.18 | 258.19 | 254.845 | 244945 |
| 1728513600 | 261.08 | -0.57 | -0.22 | 261.87 | 264.39999 | 260.48 | 182813 |
| 1728427200 | 261.64999 | 1.95 | 0.75 | 260.82 | 263.6 | 257.61 | 203785 |
| 1728340800 | 259.7 | -1.16 | -0.44 | 258.55 | 261.733 | 257.18 | 279658 |
| 1728081600 | 260.86 | -3.83 | -1.45 | 263.32 | 266.37 | 260.02999 | 224975 |
| 1727995200 | 264.69 | -3.35 | -1.25 | 266.06 | 267.06 | 260.91 | 453192 |
| 1727908800 | 268.04 | 1.6 | 0.60 | 264.02999 | 269.48 | 263.77999 | 242480 |
| 1727822400 | 266.44 | -3.37 | -1.25 | 265.45 | 269.64999 | 262.41 | 317501 |
| 1727736000 | 269.81 | 3.71 | 1.39 | 265.79 | 270.18 | 265.75 | 244819 |
| 1727476800 | 266.1 | -5.9 | -2.17 | 273.33999 | 273.82 | 265.33 | 237784 |
| 1727390400 | 272 | 4.69 | 1.75 | 270.5 | 273.17 | 267.95 | 269757 |
| 1727304000 | 267.31 | -2.12 | -0.79 | 269.97 | 271.91 | 265.52 | 353448 |
| 1727217600 | 269.43 | 3.97 | 1.50 | 265.47 | 270.62 | 262.86 | 236295 |
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
