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 | -1.395 | -1.0118594277 | 137.865 | 141.76 | 129.88 | 721809 | 135.06587504 | CS |
| 4 | -5.665 | -3.98564744785 | 142.135 | 150.12 | 129.88 | 804059 | 139.61421638 | CS |
| 12 | 13.24 | 10.7441369796 | 123.23 | 150.12 | 119.86 | 808454 | 133.98617666 | CS |
| 26 | 26.05 | 23.5917406267 | 110.42 | 150.12 | 89.96 | 835072 | 120.04275111 | CS |
| 52 | 63.64 | 87.3815735274 | 72.83 | 150.12 | 60.96 | 844929 | 102.61641782 | CS |
| 156 | 50.97 | 59.6140350877 | 85.5 | 150.12 | 44.65 | 783635 | 89.35366858 | CS |
| 260 | 72.53 | 113.434469815 | 63.94 | 150.12 | 22.51 | 822249 | 79.84081232 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 136.56 | 4.49 | 3.40 | 130.54 | 139.04499 | 130.32 | 3216134 |
| 1734651600 | 132.07 | 1.36 | 1.04 | 133.34 | 135.9 | 130.47 | 737561 |
| 1734565200 | 130.71 | -5.83 | -4.27 | 137.46 | 139.65 | 129.88 | 919211 |
| 1734478800 | 136.54 | -3.25 | -2.32 | 138.16999 | 138.845 | 134.39009 | 685458 |
| 1734392400 | 139.79 | 2.01 | 1.46 | 137.78 | 141.76 | 137.57499 | 840960 |
| 1734133200 | 137.78 | 0.36 | 0.26 | 137.51 | 139.01 | 136.31 | 474404 |
| 1734046800 | 137.41999 | -0.38 | -0.28 | 137.46 | 138.78 | 135.46 | 817673 |
| 1733960400 | 137.8 | 4.94 | 3.72 | 136.07 | 138.66 | 134 | 857825 |
| 1733874000 | 132.86 | -0.94 | -0.70 | 133.19 | 135.1035 | 132.235 | 944828 |
| 1733787600 | 133.8 | -8.12 | -5.72 | 142.02 | 142.25 | 133.75 | 1101246 |
| 1733528400 | 141.91999 | 0.65 | 0.46 | 141.61 | 142.25 | 139.32 | 637168 |
| 1733442000 | 141.27 | -1.8 | -1.26 | 143.22999 | 143.22999 | 140.38 | 832607 |
| 1733355600 | 143.07 | -0.39 | -0.27 | 143.34 | 144.02 | 139.26 | 921701 |
| 1733269200 | 143.46 | 1.41 | 0.99 | 142.27 | 144.02 | 141.79499 | 811972 |
| 1733182800 | 142.05 | -2.01 | -1.40 | 144.44999 | 144.82 | 141.76 | 636360 |
| 1732917840 | 144.06 | -0.49 | -0.34 | 146.3 | 147.85 | 143.88 | 557516 |
| 1732750800 | 144.55 | -3.39 | -2.29 | 148.35 | 149.52 | 142.76 | 653423 |
| 1732664400 | 147.94 | 4.87 | 3.40 | 143 | 150.12 | 142.5 | 1336000 |
| 1732578000 | 143.07 | 0.92 | 0.65 | 143.35 | 143.37 | 138.51 | 1051043 |
| 1732318800 | 142.15 | 0.09 | 0.06 | 141.68 | 142.955 | 140.54 | 613928 |
| 1732232400 | 142.06 | 1.24 | 0.88 | 142.01 | 144.31 | 141.195 | 984465 |
| 1732146000 | 140.82 | -1.58 | -1.11 | 142.51 | 143.06 | 139.32 | 553122 |
| 1732059600 | 142.4 | 3.92 | 2.83 | 135.91 | 142.79 | 135.75 | 1051798 |
| 1731973200 | 138.47999 | 3.16 | 2.34 | 136.31 | 140.41999 | 135.7125 | 803892 |
| 1731714000 | 135.32 | -2.08 | -1.51 | 136.01 | 137.57 | 134.63 | 800854 |
| 1731627600 | 137.4 | -1.92 | -1.38 | 139.5 | 139.5 | 135.66 | 829409 |
| 1731541200 | 139.32 | -0.41 | -0.29 | 140 | 141.91 | 138.40889 | 934304 |
| 1731454800 | 139.72999 | -5.36 | -3.69 | 145.18 | 146.08 | 137.52 | 1332368 |
| 1731368400 | 145.09 | 0.2 | 0.14 | 146.29 | 147.22999 | 143.81 | 911653 |
| 1731109200 | 144.88999 | 3.36 | 2.37 | 141.62 | 145.74 | 141.19 | 811434 |
| 1731022800 | 141.53 | 0.9 | 0.64 | 142.04 | 144.15 | 141.22 | 761588 |
| 1730936400 | 140.63 | 4.09 | 3.00 | 140 | 140.97999 | 133.11 | 1524630 |
| 1730850000 | 136.54 | 3.93 | 2.96 | 134.25 | 139.387 | 134.22999 | 833866 |
| 1730763600 | 132.61 | 2.61 | 2.01 | 131.19999 | 135.07 | 130.91 | 1120494 |
| 1730500800 | 130 | 7.11 | 5.79 | 139.88 | 139.88 | 128.5 | 2451701 |
| 1730414400 | 122.89 | 2.89 | 2.41 | 118.87 | 123.95 | 118.86 | 1449997 |
| 1730328000 | 120 | -2.1 | -1.72 | 121.91 | 123.87 | 119.86 | 879836 |
| 1730241600 | 122.1 | -1.63 | -1.32 | 122 | 123.29 | 121.67 | 576210 |
| 1730155200 | 123.73 | 1.78 | 1.46 | 123 | 124.97 | 122.23 | 707855 |
| 1729896000 | 121.95 | -0.58 | -0.47 | 122.95 | 123.98 | 121.54 | 404145 |
| 1729809600 | 122.53 | 0.21 | 0.17 | 122.77 | 123.555 | 121.1 | 438593 |
| 1729723200 | 122.32 | -3.06 | -2.44 | 124.83 | 125.65 | 121 | 760264 |
| 1729636800 | 125.38 | -2.82 | -2.20 | 127 | 127.42 | 124.935 | 529632 |
| 1729550400 | 128.19999 | 1.05 | 0.83 | 127 | 129 | 126.08 | 403015 |
| 1729291200 | 127.15 | -0.1 | -0.08 | 127.51 | 127.89 | 125.99 | 497996 |
| 1729204800 | 127.25 | -0.68 | -0.53 | 128.03 | 129.12 | 126.615 | 512080 |
| 1729118400 | 127.93 | 2.55 | 2.03 | 127.02 | 129.85 | 126.49 | 709523 |
| 1729032000 | 125.38 | -0.05 | -0.04 | 125.17 | 126.58 | 124.2 | 852523 |
| 1728945600 | 125.43 | -1.96 | -1.54 | 126.86 | 127.7775 | 125.19 | 801968 |
| 1728686400 | 127.39 | 0.61 | 0.48 | 126.42 | 127.69 | 124.16 | 723255 |
| 1728600000 | 126.78 | -0.96 | -0.75 | 126.98 | 127.42 | 125.22 | 534763 |
| 1728513600 | 127.74 | -0.69 | -0.54 | 128.8 | 128.8 | 125.9 | 598087 |
| 1728427200 | 128.43 | -1.12 | -0.86 | 130 | 130.22999 | 127.2 | 817664 |
| 1728340800 | 129.55 | 2.42 | 1.90 | 127.27 | 130.15 | 126.98 | 790466 |
| 1728081600 | 127.13 | 1.47 | 1.17 | 128 | 129.49 | 125.5375 | 663697 |
| 1727995200 | 125.66 | 0.53 | 0.42 | 124.42 | 127.385 | 123.67 | 631931 |
| 1727908800 | 125.13 | 2.95 | 2.41 | 121.72 | 125.64 | 120.87 | 593308 |
| 1727822400 | 122.18 | -0.92 | -0.75 | 123.1 | 123.335 | 119.87 | 813438 |
| 1727736000 | 123.1 | 0.3 | 0.24 | 123.01 | 124.98 | 121.77 | 762456 |
| 1727476800 | 122.8 | 0.07 | 0.06 | 123.23 | 125.19 | 121.6 | 584241 |
| 1727390400 | 122.73 | -0.9 | -0.73 | 124.97 | 126.95 | 122.64 | 631692 |
| 1727304000 | 123.63 | -0.37 | -0.30 | 124 | 124.77 | 122.9 | 529622 |
| 1727217600 | 124 | -1.39 | -1.11 | 125.64 | 126.51 | 123.88 | 606292 |
| 1727131200 | 125.39 | -0.75 | -0.59 | 125.9 | 127.87 | 123.96 | 1095409 |
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
