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 | 6.6 | 2.71940667491 | 242.7 | 249.5 | 238.64 | 9007458 | 243.90494953 | CS |
| 4 | 24.3 | 10.8 | 225 | 249.5 | 219.17 | 9306969 | 236.25228425 | CS |
| 12 | 26.8 | 12.0449438202 | 222.5 | 249.5 | 200.61 | 9236724 | 221.35863831 | CS |
| 26 | 50.3 | 25.2763819095 | 199 | 249.5 | 190.88 | 8865823 | 212.76831693 | CS |
| 52 | 95.89 | 62.5057036699 | 153.41 | 249.5 | 152.71 | 9058321 | 196.23792989 | CS |
| 156 | 85.1 | 51.8270401949 | 164.2 | 249.5 | 101.28 | 11278614 | 151.53085964 | CS |
| 260 | 119.15 | 91.5482135997 | 130.15 | 249.5 | 76.91 | 13164568 | 137.1444214 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 248.55 | 3.79 | 1.55 | 244.5 | 249.15 | 243.0347 | 7993853 |
| 1732232400 | 244.76 | 3.98 | 1.65 | 242.93 | 245.49 | 242.105 | 8780514 |
| 1732146000 | 240.78 | -2.31 | -0.95 | 244.4 | 244.61 | 238.64 | 9014558 |
| 1732059600 | 243.09 | -1.94 | -0.79 | 242.18 | 245.1509 | 241.55 | 6791437 |
| 1731973200 | 245.03 | -0.28 | -0.11 | 247.84 | 247.93 | 242.68 | 9062298 |
| 1731714000 | 245.31 | 3.44 | 1.42 | 242.7 | 246.42 | 241.46 | 11388482 |
| 1731627600 | 241.87 | 0.71 | 0.29 | 242.24 | 244.29 | 241.05 | 10170689 |
| 1731541200 | 241.16 | 1.6 | 0.67 | 240.58 | 244.09 | 240.31 | 11471726 |
| 1731454800 | 239.56 | 0.27 | 0.11 | 240.55 | 241.46 | 238.76 | 6859570 |
| 1731368400 | 239.29 | 2.31 | 0.97 | 240.48 | 242.1 | 239 | 9013880 |
| 1731109200 | 236.98 | 0.6 | 0.25 | 238.89 | 239.34 | 235.78 | 9501232 |
| 1731022800 | 236.38 | -10.68 | -4.32 | 244.83 | 244.83 | 235.22 | 16436050 |
| 1730936400 | 247.06 | 25.57 | 11.54 | 235 | 248 | 234.84 | 22177324 |
| 1730850000 | 221.49 | 1.71 | 0.78 | 220.36 | 221.96 | 220 | 5583738 |
| 1730763600 | 219.78 | -3.16 | -1.42 | 223.4 | 223.76 | 219.17 | 8228455 |
| 1730500800 | 222.94 | 1.02 | 0.46 | 223.56 | 226.15 | 222.7 | 6922473 |
| 1730414400 | 221.92 | -2.49 | -1.11 | 225.57 | 225.69 | 221.82 | 7841288 |
| 1730328000 | 224.41 | 1.51 | 0.68 | 222.54 | 226.31 | 221.58 | 7107982 |
| 1730241600 | 222.9 | -2.6 | -1.15 | 225.21 | 226.75 | 222.81 | 6578985 |
| 1730155200 | 225.5 | 3.19 | 1.43 | 223.19 | 225.64 | 222.95 | 6841496 |
| 1729896000 | 222.31 | -2.67 | -1.19 | 225 | 225.62 | 220.875 | 6367204 |
| 1729809600 | 224.98 | 1.57 | 0.70 | 221.81 | 225.06 | 221.66 | 6001264 |
| 1729723200 | 223.41 | -0.71 | -0.32 | 223.66 | 224.7999 | 222.53 | 6179852 |
| 1729636800 | 224.12 | 1.12 | 0.50 | 222.9 | 225.28 | 221.1 | 9586477 |
| 1729550400 | 223 | -2.37 | -1.05 | 225.22 | 225.7 | 222.9 | 5858342 |
| 1729291200 | 225.37 | 0.95 | 0.42 | 225 | 225.92 | 223.1 | 7016629 |
| 1729204800 | 224.42 | 0.78 | 0.35 | 224.41 | 225.85 | 223.31 | 6469766 |
| 1729118400 | 223.64 | 1.25 | 0.56 | 222.77 | 223.68 | 221.04 | 6381693 |
| 1729032000 | 222.39 | 0.91 | 0.41 | 223.66 | 225.45 | 221.82 | 9235266 |
| 1728945600 | 221.48 | -0.81 | -0.36 | 223.2 | 223.7 | 218.88 | 9033211 |
| 1728686400 | 222.29 | 9.45 | 4.44 | 214.85 | 224.6299 | 214.85 | 18318507 |
| 1728600000 | 212.84 | -0.58 | -0.27 | 214.81 | 214.81 | 211.47 | 7944187 |
| 1728513600 | 213.42 | 2.67 | 1.27 | 209.7 | 214.24 | 209.38 | 7021663 |
| 1728427200 | 210.75 | -0.18 | -0.09 | 211.16 | 211.33 | 208.38 | 6018215 |
| 1728340800 | 210.93 | -0.29 | -0.14 | 211.09 | 213.33 | 209.69 | 6718376 |
| 1728081600 | 211.22 | 5.99 | 2.92 | 209.3 | 211.67 | 206.91 | 10311886 |
| 1727995200 | 205.23 | -2.06 | -0.99 | 206 | 206.49 | 204.34 | 7243775 |
| 1727908800 | 207.29 | 0.25 | 0.12 | 207.08 | 208.95 | 205.69 | 5809486 |
| 1727822400 | 207.04 | -3.82 | -1.81 | 209.25 | 209.25 | 206.19 | 8537847 |
| 1727736000 | 210.86 | 0.36 | 0.17 | 207.39 | 210.96 | 205.26 | 8675745 |
| 1727476800 | 210.5 | 0.72 | 0.34 | 210.65 | 212.44 | 209.33 | 7016328 |
| 1727390400 | 209.78 | -0.41 | -0.20 | 211.14 | 211.7 | 209.01 | 7803778 |
| 1727304000 | 210.19 | -1.4 | -0.66 | 211.68 | 212.24 | 208.61 | 8974957 |
| 1727217600 | 211.59 | 0.15 | 0.07 | 211.25 | 212.95 | 210.37 | 7322429 |
| 1727131200 | 211.44 | 0.35 | 0.17 | 210.66 | 211.8 | 209.99 | 7222950 |
| 1726872000 | 211.09 | 0.61 | 0.29 | 209.93 | 211.415 | 209.5 | 20882503 |
| 1726785600 | 210.48 | 2.95 | 1.42 | 209.78 | 211.91 | 207.34 | 11694191 |
| 1726699200 | 207.53 | -1.72 | -0.82 | 209.44 | 211.3361 | 206.7 | 8260978 |
| 1726612800 | 209.25 | 1.39 | 0.67 | 208.41 | 209.93 | 207.66 | 7732609 |
| 1726526400 | 207.86 | 3.54 | 1.73 | 205.83 | 208.21 | 205.59 | 8633861 |
| 1726267200 | 204.32 | -2.28 | -1.10 | 206.86 | 207.8482 | 203.02 | 10173705 |
| 1726180800 | 206.6 | -0.63 | -0.30 | 207.67 | 208.78 | 204.89 | 9054537 |
| 1726094400 | 207.23 | 1.67 | 0.81 | 205.25 | 207.7 | 201.831 | 13654620 |
| 1726008000 | 205.56 | -11.25 | -5.19 | 219.1 | 219.1 | 200.61 | 28398739 |
| 1725921600 | 216.81 | 4.35 | 2.05 | 215.19 | 218.15 | 214.175 | 8882982 |
| 1725662400 | 212.46 | -5.17 | -2.38 | 217.14 | 218.74 | 211.09 | 7774565 |
| 1725576000 | 217.63 | -1.7 | -0.78 | 219.91 | 220.8 | 216.03 | 8066911 |
| 1725489600 | 219.33 | -0.97 | -0.44 | 220.09 | 222.07 | 217.21 | 7388140 |
| 1725403200 | 220.3 | -4.5 | -2.00 | 222.3 | 224.1 | 219.24 | 8953590 |
| 1725057600 | 224.8 | 2.59 | 1.17 | 222.5 | 225.48 | 221.93 | 8572789 |
| 1724971200 | 222.21 | 0.92 | 0.42 | 222.15 | 222.98 | 218.94 | 6376676 |
| 1724884800 | 221.29 | 1.11 | 0.50 | 219.7 | 222.21 | 219.19 | 6503397 |
| 1724798400 | 220.18 | 1.01 | 0.46 | 219.51 | 220.42 | 219.19 | 5191895 |
| 1724712000 | 219.17 | 0.86 | 0.39 | 219.01 | 219.68 | 218.05 | 5103987 |
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
