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 | -0.16 | -0.104390944086 | 153.27 | 155.33 | 150.76 | 8510891 | 153.37478582 | CS |
| 4 | -11.89 | -7.20606060606 | 165 | 165.51 | 150.76 | 7022736 | 156.57791402 | CS |
| 12 | -11.52 | -6.99750956691 | 164.63 | 168.85 | 150.76 | 6256268 | 161.03229756 | CS |
| 26 | 1.5 | 0.989380647715 | 151.61 | 168.85 | 143.71 | 6664876 | 156.40055507 | CS |
| 52 | 3.01 | 2.00532978015 | 150.1 | 168.85 | 143.13 | 6974528 | 155.8504834 | CS |
| 156 | -7.92 | -4.91833819785 | 161.03 | 186.69 | 143.13 | 8508801 | 164.26340363 | CS |
| 260 | 17.17 | 12.6305723113 | 135.94 | 186.69 | 109.16 | 8091719 | 159.8693871 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 153.11 | 0.11 | 0.07 | 153.97999 | 153.97999 | 151.81 | 8927977 |
| 1732059600 | 153 | -1.77 | -1.14 | 153.4 | 153.7746 | 152.05 | 8089585 |
| 1731973200 | 154.77 | 0.77 | 0.50 | 152.97 | 155.33 | 152.59 | 7307632 |
| 1731714000 | 154 | 2.13 | 1.40 | 151.83 | 154.43 | 151.11 | 10625018 |
| 1731627600 | 151.87 | -1.37 | -0.89 | 153.27 | 153.5918 | 150.76 | 7604245 |
| 1731541200 | 153.24 | 0.6 | 0.39 | 152.61 | 153.51 | 151.4245 | 6943683 |
| 1731454800 | 152.63999 | -2.4 | -1.55 | 154.66 | 155.04 | 152.37 | 7060517 |
| 1731368400 | 155.04 | -0.43 | -0.28 | 155.62 | 157.58 | 154.91 | 6993215 |
| 1731109200 | 155.47 | -1.26 | -0.80 | 156.3 | 157 | 155.41 | 8826526 |
| 1731022800 | 156.72999 | -1.15 | -0.73 | 158.36 | 158.36 | 156.51 | 7377792 |
| 1730936400 | 157.88 | -0.47 | -0.30 | 159.29 | 159.875 | 157.35499 | 8696991 |
| 1730850000 | 158.35 | 0.11 | 0.07 | 157.66999 | 158.59 | 156.35 | 6401680 |
| 1730763600 | 158.24 | -1.89 | -1.18 | 159.66999 | 160.28 | 158.07 | 4621751 |
| 1730500800 | 160.13 | 0.27 | 0.17 | 160.58 | 161.06 | 159.88 | 5244034 |
| 1730414400 | 159.86 | -0.75 | -0.47 | 159.75 | 160.87 | 159.5 | 8515394 |
| 1730328000 | 160.61 | 0.52 | 0.32 | 159.865 | 161.28 | 159.74 | 5711349 |
| 1730241600 | 160.09 | -1.51 | -0.93 | 161.505 | 162.16999 | 160.06 | 5117325 |
| 1730155200 | 161.6 | 0.72 | 0.45 | 161.04 | 161.97 | 161.04 | 4646856 |
| 1729896000 | 160.88 | -2.79 | -1.70 | 163.68 | 163.91999 | 160.61 | 6396744 |
| 1729809600 | 163.66999 | -2.19 | -1.32 | 165 | 165.51 | 163.34 | 5346415 |
| 1729723200 | 165.86 | 2.41 | 1.47 | 163 | 166 | 162.82 | 7421419 |
| 1729636800 | 163.44999 | 0.62 | 0.38 | 161.9575 | 163.72999 | 161.9009 | 5535987 |
| 1729550400 | 162.83 | -2.29 | -1.39 | 165.04 | 165.25 | 162.31 | 6082172 |
| 1729291200 | 165.12 | 0.65 | 0.40 | 164.88999 | 165.2896 | 163.93 | 5917620 |
| 1729204800 | 164.47 | 0.19 | 0.12 | 163.91999 | 165 | 163.63 | 4797714 |
| 1729118400 | 164.28 | 0.18 | 0.11 | 164 | 164.99 | 162.63999 | 5981872 |
| 1729032000 | 164.1 | 2.5 | 1.55 | 160 | 166.75 | 159 | 10547164 |
| 1728945600 | 161.6 | 0.14 | 0.09 | 161.4 | 162.13999 | 160.9 | 5962415 |
| 1728686400 | 161.46 | 0.95 | 0.59 | 162.18 | 162.66 | 161.19999 | 5140196 |
| 1728600000 | 160.51 | -0.14 | -0.09 | 161.44 | 161.44 | 159.995 | 4542678 |
| 1728513600 | 160.65 | 0.96 | 0.60 | 160.01 | 161.215 | 159.51 | 6047252 |
| 1728427200 | 159.69 | 0.16 | 0.10 | 159.63999 | 160.22999 | 158.94999 | 4462107 |
| 1728340800 | 159.53 | -0.76 | -0.47 | 160.25 | 160.86 | 159.22 | 4219685 |
| 1728081600 | 160.29 | -0.21 | -0.13 | 159.5 | 160.5 | 158.775 | 5169529 |
| 1727995200 | 160.5 | -0.67 | -0.42 | 160.76499 | 161.44 | 160.22 | 4700403 |
| 1727908800 | 161.16999 | -0.82 | -0.51 | 160.88 | 162.12 | 160.85 | 4513281 |
| 1727822400 | 161.99 | -0.07 | -0.04 | 162.59 | 162.65 | 161.18 | 4165825 |
| 1727735520 | 162.06 | 0.66 | 0.41 | 161.4 | 162.18 | 160.68 | 5832274 |
| 1727476800 | 161.4 | 0.01 | 0.01 | 161.97999 | 163.43 | 161.34 | 7552665 |
| 1727390400 | 161.38999 | 0.79 | 0.49 | 160.24 | 161.54 | 160.02 | 6122016 |
| 1727304000 | 160.6 | -2.18 | -1.34 | 163 | 163.315 | 160.36 | 5417635 |
| 1727217600 | 162.78 | -0.44 | -0.27 | 162.65 | 163.49 | 161.55 | 6041213 |
| 1727131200 | 163.22 | -0.94 | -0.57 | 164.68 | 164.68 | 162.72 | 4668892 |
| 1726872000 | 164.16 | -0.66 | -0.40 | 164.72999 | 164.87 | 163.55 | 11829830 |
| 1726785600 | 164.82 | -1.33 | -0.80 | 166.01 | 166.185 | 164.41999 | 4813576 |
| 1726699200 | 166.15 | -0.92 | -0.55 | 166.58 | 168.35 | 165.74 | 4525404 |
| 1726612800 | 167.07 | 0.08 | 0.05 | 166.616 | 167.72 | 166.33 | 4903501 |
| 1726526400 | 166.99 | 1.47 | 0.89 | 166.36 | 167.25 | 165.78 | 5050421 |
| 1726267200 | 165.52 | 0.88 | 0.53 | 163.985 | 165.75 | 163.83 | 3540025 |
| 1726180800 | 164.63999 | -0.18 | -0.11 | 164.25 | 164.66999 | 162.7101 | 4427480 |
| 1726094400 | 164.82 | -2.56 | -1.53 | 166.86 | 166.86 | 164.09 | 5919579 |
| 1726008000 | 167.38 | 0.77 | 0.46 | 167.62 | 168.46 | 166.745 | 6118798 |
| 1725921600 | 166.61 | 2.23 | 1.36 | 164.84 | 167.405 | 164.47 | 7537013 |
| 1725662400 | 164.38 | -0.61 | -0.37 | 165.63 | 165.9399 | 164.12 | 5886777 |
| 1725576000 | 164.99 | -2.37 | -1.42 | 166.665 | 166.865 | 164.83 | 4376576 |
| 1725489600 | 167.36 | 0.2 | 0.12 | 167.81 | 168.85 | 166.04 | 6929194 |
| 1725403200 | 167.16 | 1.3 | 0.78 | 166.27 | 167.81 | 165.96 | 6635954 |
| 1725057600 | 165.86 | 1.63 | 0.99 | 164.15 | 165.97999 | 163.81 | 7970156 |
| 1724971200 | 164.22999 | 0.31 | 0.19 | 164.63 | 164.72 | 163.36 | 7358782 |
| 1724884800 | 163.91999 | 0.97 | 0.60 | 162.79 | 165 | 162.71 | 5183659 |
| 1724798400 | 162.94999 | -1.66 | -1.01 | 163.49 | 164.035 | 162.16 | 4391894 |
| 1724712000 | 164.61 | 0.48 | 0.29 | 164.29 | 165.71 | 163.54 | 6934448 |
| 1724452800 | 164.13 | 1.78 | 1.10 | 162.72999 | 164.22 | 161.695 | 7091788 |
| 1724366400 | 162.35 | 0.92 | 0.57 | 161.91999 | 162.49 | 160.79 | 6551553 |
| 1724280000 | 161.43 | 1.27 | 0.79 | 160.4 | 161.47999 | 160.31 | 5528452 |
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
