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 | 1.71 | 1.30117181555 | 131.42 | 142.52 | 130.93 | 179690 | 136.98173196 | CS |
| 4 | -3.7 | -2.7040853614 | 136.83 | 148.1 | 130.93 | 149920 | 139.51746074 | CS |
| 12 | -16.38 | -10.9557889104 | 149.51 | 151.92 | 123.8 | 160586 | 137.88841389 | CS |
| 26 | -26.56 | -16.6322249358 | 159.69 | 180.965 | 123.8 | 131823 | 149.18322044 | CS |
| 52 | -65.96 | -33.1307448892 | 199.09 | 208.15 | 123.8 | 111455 | 161.65342772 | CS |
| 156 | -42.92 | -24.3794376598 | 176.05 | 221.94 | 123.8 | 95117 | 172.14905275 | CS |
| 260 | -14.94 | -10.0898223813 | 148.07 | 301.99 | 108.14 | 89723 | 184.90800805 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 135.93 | -2.98 | -2.15 | 138.15 | 142.52 | 135.78 | 174314 |
| 1741390800 | 138.91 | -1.32 | -0.94 | 140.02 | 141.955 | 137.72 | 91049 |
| 1741304400 | 140.22999 | 2.89 | 2.10 | 136.93 | 141.06 | 136.4 | 95089 |
| 1741218000 | 137.34 | 4.22 | 3.17 | 134.4 | 138.53 | 134.09 | 414449 |
| 1741131600 | 133.12 | -0.34 | -0.25 | 131.41999 | 135.565 | 130.93 | 119501 |
| 1741045200 | 133.46 | -5.56 | -4.00 | 140.44 | 141.38999 | 132.965 | 175083 |
| 1740786000 | 139.02 | 0 | 0.00 | 139.02 | 141.22 | 136.9 | 147477 |
| 1740699600 | 139.02 | 0.94 | 0.68 | 137.69 | 141.56 | 137.09 | 99341 |
| 1740613200 | 138.08 | -6.33 | -4.38 | 143.28 | 143.85 | 137.91 | 140098 |
| 1740526800 | 144.41 | 3.67 | 2.61 | 142.44999 | 148.1 | 139.145 | 233828 |
| 1740440400 | 140.74 | -0.94 | -0.66 | 141.34 | 143.69 | 140.18 | 138913 |
| 1740181200 | 141.68 | -3.71 | -2.55 | 147.26 | 147.26 | 141.535 | 153776 |
| 1740094800 | 145.38999 | 2.21 | 1.54 | 142.38999 | 145.96 | 141.5701 | 169700 |
| 1740008400 | 143.18 | -0.17 | -0.12 | 140.88 | 143.93 | 140.35 | 122655 |
| 1739922000 | 143.35 | 3.4 | 2.43 | 139.59 | 143.74 | 139.44 | 148351 |
| 1739576400 | 139.94999 | -1.01 | -0.72 | 142.72999 | 142.72999 | 139.63999 | 128631 |
| 1739490000 | 140.96 | 2.77 | 2.00 | 139.72999 | 141.16999 | 136.7305 | 95947 |
| 1739403600 | 138.19 | -0.84 | -0.60 | 138.9 | 140.1815 | 136.065 | 114486 |
| 1739317200 | 139.03 | 1.09 | 0.79 | 136.83 | 139.26 | 136.33 | 81751 |
| 1739230800 | 137.94 | 2.3 | 1.70 | 137.07 | 138.3382 | 135.44 | 154009 |
| 1738971600 | 135.63999 | -2.95 | -2.13 | 137.76 | 137.76 | 134.11 | 102102 |
| 1738885200 | 138.59 | 1.75 | 1.28 | 137.65 | 139.4599 | 135.36 | 147881 |
| 1738798800 | 136.84 | -1.16 | -0.84 | 137.11 | 138.03 | 135.87 | 108100 |
| 1738712400 | 138 | 3.31 | 2.46 | 134.81 | 138.87 | 134.81 | 114148 |
| 1738626000 | 134.69 | -6.49 | -4.60 | 138.02 | 138.02 | 132.26 | 180009 |
| 1738366800 | 141.18 | 0.27 | 0.19 | 140.62 | 142.63 | 139.38 | 133675 |
| 1738280400 | 140.91 | 0.55 | 0.39 | 141.47 | 142.38 | 140.19999 | 75790 |
| 1738194000 | 140.36 | -1.65 | -1.16 | 141.59 | 143.385 | 140.12 | 86600 |
| 1738107600 | 142.01 | -2.12 | -1.47 | 142.94999 | 144.52 | 140.91 | 140915 |
| 1738021200 | 144.13 | 5.76 | 4.16 | 139.27 | 144.76 | 137.86 | 182740 |
| 1737762000 | 138.37 | 0.76 | 0.55 | 139.79 | 140.66999 | 137.93 | 141279 |
| 1737675600 | 137.61 | 0 | 0.00 | 137.61 | 137.61 | 137.61 | 0 |
| 1737589200 | 137.61 | -1.29 | -0.93 | 137.96 | 138.9 | 136.94999 | 144667 |
| 1737502800 | 138.9 | 2.53 | 1.86 | 137.49 | 139.02 | 136.845 | 187309 |
| 1737157200 | 136.37 | 3.48 | 2.62 | 134.15 | 137.27 | 133.03 | 275126 |
| 1737070800 | 132.88999 | -0.42 | -0.32 | 132.63999 | 133.41999 | 131.13 | 110955 |
| 1736984400 | 133.31 | 1.15 | 0.87 | 135.1 | 135.445 | 132.4 | 172296 |
| 1736898000 | 132.16 | 3.05 | 2.36 | 129.51 | 132.29 | 129.1 | 151388 |
| 1736811600 | 129.11 | 4.01 | 3.21 | 125.1 | 129.15 | 123.8 | 161389 |
| 1736552400 | 125.1 | -6.15 | -4.69 | 128.75 | 129.83 | 124.66 | 322694 |
| 1736379600 | 131.25 | -1.64 | -1.23 | 131.285 | 131.75 | 128.31 | 359465 |
| 1736293200 | 132.88999 | -3.88 | -2.84 | 135.22999 | 136.269 | 131.49 | 132665 |
| 1736206800 | 136.77 | 0.16 | 0.12 | 137.5 | 138.94 | 136.63999 | 97694 |
| 1735947600 | 136.61 | 0.61 | 0.45 | 135.51 | 136.99 | 134.38999 | 84382 |
| 1735861200 | 136 | -4.76 | -3.38 | 141.875 | 142.69 | 135.44 | 137353 |
| 1735688400 | 140.76 | 0.66 | 0.47 | 141.12 | 142.06 | 138.845 | 152282 |
| 1735602000 | 140.1 | -0.23 | -0.16 | 139 | 142.8655 | 138.05 | 158014 |
| 1735342800 | 140.33 | -0.17 | -0.12 | 140.3 | 140.72999 | 137.02 | 256743 |
| 1735256400 | 140.5 | -0.39 | -0.28 | 140.97 | 141.53 | 138.6 | 98432 |
| 1735077840 | 140.88999 | 3.37 | 2.45 | 138.86 | 140.9 | 137.82 | 72139 |
| 1734997200 | 137.52 | -1.09 | -0.79 | 139.76499 | 140.37 | 137 | 154262 |
| 1734738000 | 138.61 | -2.45 | -1.74 | 140.41999 | 142.245 | 137.65 | 495179 |
| 1734651600 | 141.06 | -3.07 | -2.13 | 145.83 | 148.405 | 141 | 192210 |
| 1734565200 | 144.13 | -3.91 | -2.64 | 149.645 | 150.715 | 143.76 | 185078 |
| 1734478800 | 148.04 | -3.03 | -2.01 | 149.51 | 151.91999 | 147.81 | 111672 |
| 1734392400 | 151.07 | -1.66 | -1.09 | 152.88 | 154.4601 | 151.07 | 160003 |
| 1734133200 | 152.72999 | 0.22 | 0.14 | 152.935 | 153.845 | 149.74 | 159344 |
| 1734046800 | 152.51 | -1.03 | -0.67 | 154.65 | 155.74 | 152.44 | 81204 |
| 1733960400 | 153.54 | -1.01 | -0.65 | 156.415 | 157.1 | 153.4 | 91221 |
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
