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 | 16.54 | 3.22889214251 | 512.25 | 535.2 | 510.54 | 959545 | 520.97508807 | CS |
| 4 | 11.32 | 2.18756642897 | 517.47 | 541.21 | 510.1 | 1173038 | 524.50451125 | CS |
| 12 | -112.32 | -17.5196144187 | 641.11 | 645.85 | 500.31 | 1426886 | 559.3599241 | CS |
| 26 | 63.05 | 13.5375960837 | 465.74 | 692 | 455.88 | 1600668 | 574.79684238 | CS |
| 52 | 47.62 | 9.89671010246 | 481.17 | 692 | 410.11 | 1584665 | 517.3336431 | CS |
| 156 | 66 | 14.2613280322 | 462.79 | 692 | 393.77 | 1337152 | 489.3076395 | CS |
| 260 | 139.91 | 35.9776794898 | 388.88 | 692 | 324.2278 | 1391525 | 458.49584211 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 530.13 | 10.06 | 1.93 | 519 | 530.17999 | 518.87 | 1023709 |
| 1780958400 | 520.07 | -3.69 | -0.70 | 522.95 | 527.11 | 516.85 | 963923 |
| 1780699200 | 523.76 | 4.71 | 0.91 | 520 | 528.01 | 519.95 | 906977 |
| 1780612800 | 519.04999 | 7.02 | 1.37 | 516.5 | 522.702 | 514.14 | 854436 |
| 1780526400 | 512.03 | -1.4 | -0.27 | 512.25 | 524.54 | 510.54 | 1048678 |
| 1780440000 | 513.42999 | -3.07 | -0.59 | 515 | 516.71 | 510.1 | 1084140 |
| 1780353600 | 516.5 | -13.95 | -2.63 | 526.26 | 526.26 | 515.8801 | 1382154 |
| 1780094400 | 530.45 | -6.76 | -1.26 | 536 | 537.25 | 527.95 | 2253285 |
| 1780008000 | 537.21 | 6.07 | 1.14 | 534 | 541.21 | 531.14 | 1144861 |
| 1779921600 | 531.14 | -1.76 | -0.33 | 531.98 | 533.57 | 524.25 | 1050806 |
| 1779835200 | 532.9 | -0.34 | -0.06 | 534.99 | 536.02 | 529 | 1354576 |
| 1779489600 | 533.24 | 10.45 | 2.00 | 524.86 | 534.27 | 524.0001 | 1057017 |
| 1779403200 | 522.79 | 0.2 | 0.04 | 522.30999 | 529.48 | 517.02 | 1644124 |
| 1779316800 | 522.59 | -4.04 | -0.77 | 525.99 | 526.85 | 517 | 1023035 |
| 1779230400 | 526.63 | -1.68 | -0.32 | 527.12 | 530.26 | 523.48 | 1112964 |
| 1779144000 | 528.30999 | 12.3 | 2.38 | 517.80999 | 528.39 | 512.76 | 1388128 |
| 1778884800 | 516.01 | -4.4 | -0.85 | 521.76 | 524.9299 | 514.73 | 1303746 |
| 1778798400 | 520.41 | 0.47 | 0.09 | 521 | 521.42999 | 515.25 | 861593 |
| 1778712000 | 519.94 | -1.06 | -0.20 | 517.47 | 520.87 | 510.785 | 829562 |
| 1778625600 | 521 | 8.75 | 1.71 | 513.25 | 522.51 | 512.5 | 1167535 |
| 1778539200 | 512.25 | 5.74 | 1.13 | 505 | 515.63 | 502.45 | 1370724 |
| 1778280000 | 506.51 | -5.9 | -1.15 | 508.59 | 512 | 504.5001 | 1299981 |
| 1778193600 | 512.41 | -1.85 | -0.36 | 515 | 515.5 | 503.03 | 2060043 |
| 1778107200 | 514.26 | 5.33 | 1.05 | 508.945 | 514.47 | 500.31 | 1596955 |
| 1778020800 | 508.93 | -9.22 | -1.78 | 519.6 | 520.16999 | 507.49 | 1370385 |
| 1777934400 | 518.15 | 5.38 | 1.05 | 513.41 | 524.5 | 512 | 1377118 |
| 1777675200 | 512.77 | -5.2 | -1.00 | 517.95 | 519.58 | 512.118 | 1409127 |
| 1777588800 | 517.97 | 8.16 | 1.60 | 511.97 | 518.23 | 507.9 | 1592331 |
| 1777502400 | 509.81 | -2.48 | -0.48 | 513.97 | 516 | 501.945 | 1625009 |
| 1777416000 | 512.29 | -1.06 | -0.21 | 516.7 | 518.67999 | 507.56 | 1461070 |
| 1777329600 | 513.35 | -0.1 | -0.02 | 514.04999 | 527.66 | 511.91 | 2115735 |
| 1777070400 | 513.45 | -16.34 | -3.08 | 527.38 | 527.38 | 503.6003 | 3097270 |
| 1776984000 | 529.79 | -25.64 | -4.62 | 531 | 538.80999 | 522.26 | 3219847 |
| 1776897600 | 555.42999 | -16.52 | -2.89 | 573.5 | 576.07 | 550.19 | 2295222 |
| 1776811200 | 571.95 | -9.33 | -1.61 | 581.505 | 581.505 | 568.84 | 1609912 |
| 1776724800 | 581.28 | -10.91 | -1.84 | 592.99 | 598 | 578.23 | 1729604 |
| 1776465600 | 592.19 | -15.3 | -2.52 | 606.54999 | 609.38109 | 588.41 | 1707870 |
| 1776379200 | 607.49 | -3.61 | -0.59 | 610.17999 | 613 | 601.41 | 860202 |
| 1776292800 | 611.1 | -0.48 | -0.08 | 611 | 615.59 | 607.34 | 885048 |
| 1776206400 | 611.58 | -8.11 | -1.31 | 617 | 617.84 | 609.05999 | 911589 |
| 1776120000 | 619.69 | 5.97 | 0.97 | 617.87 | 622.51 | 615.01 | 683636 |
| 1775860800 | 613.72 | -10.15 | -1.63 | 622.11 | 622.11 | 607.1598 | 878786 |
| 1775774400 | 623.87 | -4.63 | -0.74 | 628.33 | 636.88 | 623.0891 | 915720 |
| 1775688000 | 628.5 | 0.8 | 0.13 | 615.15 | 630.66999 | 605.5 | 1254514 |
| 1775601600 | 627.7 | -10.2 | -1.60 | 635.6 | 636.79999 | 625.8201 | 722008 |
| 1775515200 | 637.9 | 15.11 | 2.43 | 626.38 | 637.91999 | 621.365 | 1135797 |
| 1775169600 | 622.79 | 5.15 | 0.83 | 616.7 | 626.51 | 616.01 | 729631 |
| 1775083200 | 617.64 | 13.25 | 2.19 | 608.82 | 619.1 | 606.11 | 1123932 |
| 1774996800 | 604.39 | 5.82 | 0.97 | 604.28 | 610 | 598.7 | 1304154 |
| 1774910400 | 598.57 | -17.27 | -2.80 | 618.85 | 623.32 | 593.88 | 1857094 |
| 1774651200 | 615.84 | -11.49 | -1.83 | 625.7 | 631.445 | 613.65509 | 1067509 |
| 1774564800 | 627.33 | 3.13 | 0.50 | 619.79999 | 632.91999 | 619.79999 | 1266972 |
| 1774478400 | 624.2 | 14.03 | 2.30 | 612.5 | 626.92999 | 612.41999 | 1195634 |
| 1774392000 | 610.16999 | -6.08 | -0.99 | 612.95 | 615.29999 | 605.0001 | 1084035 |
| 1774305600 | 616.25 | -11.18 | -1.78 | 629.07 | 629.6579 | 610.63 | 1393275 |
| 1774046400 | 627.42999 | -10.08 | -1.58 | 635.86 | 638.5099 | 622.37 | 6517597 |
| 1773960000 | 637.51 | -4.77 | -0.74 | 639.05999 | 640.79999 | 623.75 | 1547279 |
| 1773873600 | 642.28 | 5.95 | 0.94 | 641.11 | 645.85 | 636.45 | 1031532 |
| 1773787200 | 636.33 | -8.87 | -1.37 | 642.80999 | 645 | 632.789 | 1396551 |
| 1773700800 | 645.2 | -0.8 | -0.12 | 645.225 | 651.54999 | 639 | 1188963 |
| 1773441600 | 646 | -6.83 | -1.05 | 652.39 | 660 | 640.5 | 1077639 |
| 1773355200 | 652.83 | 3.36 | 0.52 | 650.88 | 661 | 646.63 | 1417253 |
| 1773268800 | 649.47 | -1.75 | -0.27 | 646.07 | 656.9999 | 644.13 | 1372037 |
| 1773182400 | 651.22 | -12.93 | -1.95 | 657.38 | 659.89 | 646.2 | 1662113 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
