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 | -33.84 | -7.11492367857 | 475.62 | 477.47 | 434.15 | 1156652 | 452.8949427 | CS |
| 4 | -48.22 | -9.84081632653 | 490 | 507.67 | 434.15 | 967321 | 477.41458649 | CS |
| 12 | -44.22 | -9.0987654321 | 486 | 507.67 | 434.15 | 814643 | 475.62771987 | CS |
| 26 | -64.97 | -12.8209176122 | 506.75 | 555.5657 | 434.15 | 720829 | 497.0071339 | CS |
| 52 | -11.44 | -2.52416045188 | 453.22 | 555.5657 | 418.6 | 827266 | 475.55854756 | CS |
| 156 | 44.28 | 11.1396226415 | 397.5 | 556.27 | 384.84 | 857859 | 468.74840348 | CS |
| 260 | 73.97 | 20.1109268372 | 367.81 | 556.27 | 263.31 | 884065 | 411.73258001 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 438.9 | -16.16 | -3.55 | 453.74 | 453.995 | 434.15 | 2035399 |
| 1739490000 | 455.06 | -15.8 | -3.36 | 472.26 | 474.74 | 453.62 | 1245081 |
| 1739403600 | 470.86 | -2.98 | -0.63 | 470.02 | 477.47 | 469.26 | 807076 |
| 1739317200 | 473.84 | -0.53 | -0.11 | 475.62 | 476.18 | 468.42 | 539051 |
| 1739230800 | 474.37 | 5.79 | 1.24 | 469.81 | 477.08 | 468.53 | 804807 |
| 1738971600 | 468.58 | 2.03 | 0.44 | 468.36 | 474.145 | 465.87 | 801155 |
| 1738885200 | 466.55 | -5.79 | -1.23 | 470.85 | 472.745 | 462.24 | 789773 |
| 1738798800 | 472.34 | -10.05 | -2.08 | 484.99 | 486.0043 | 470.93 | 1079968 |
| 1738712400 | 482.39 | -5.36 | -1.10 | 486.6 | 487.785 | 481.42 | 525661 |
| 1738626000 | 487.75 | 0.48 | 0.10 | 488.41 | 493.33 | 481.66 | 727842 |
| 1738366800 | 487.27 | 3.9 | 0.81 | 484 | 488.1 | 478.5 | 794408 |
| 1738280400 | 483.37 | 1.83 | 0.38 | 472.11 | 485 | 469.7273 | 1468465 |
| 1738194000 | 481.54 | -5.1 | -1.05 | 486.64 | 492.76 | 480.245 | 873300 |
| 1738107600 | 486.64 | -16.59 | -3.30 | 501.11 | 502.912 | 485.48 | 1033291 |
| 1738021200 | 503.23 | 6.21 | 1.25 | 505.925 | 507.38 | 497 | 725550 |
| 1737762000 | 497.02 | -5.39 | -1.07 | 497.93 | 500 | 496.66 | 555480 |
| 1737675600 | 502.41 | 0 | 0.00 | 502.41 | 502.41 | 502.41 | 0 |
| 1737589200 | 502.41 | -2.04 | -0.40 | 504.85 | 505.26 | 497.17 | 1296595 |
| 1737502800 | 504.45 | 22.07 | 4.58 | 490.16 | 507.67 | 490.16 | 1288973 |
| 1737157200 | 482.38 | 1.19 | 0.25 | 481.19 | 483.43 | 477.355 | 1091509 |
| 1737070800 | 481.19 | 8.89 | 1.88 | 471.33 | 481.33 | 470.77 | 704948 |
| 1736984400 | 472.3 | -3.2 | -0.67 | 476.53 | 477.7 | 470.19 | 646359 |
| 1736898000 | 475.5 | 3.12 | 0.66 | 473.9 | 475.98 | 471.575 | 554053 |
| 1736811600 | 472.38 | 13.69 | 2.98 | 458.69 | 477.39 | 458.69 | 964501 |
| 1736552400 | 458.69 | -3.52 | -0.76 | 463.245 | 464.375 | 455.425 | 616581 |
| 1736379600 | 462.21 | 9.82 | 2.17 | 455.08 | 464.62 | 454 | 731649 |
| 1736293200 | 452.39 | -2.75 | -0.60 | 455.87 | 458.545 | 450.81 | 1088108 |
| 1736206800 | 455.14 | -12.68 | -2.71 | 465.12 | 465.56 | 453.96 | 861876 |
| 1735947600 | 467.82 | -0.19 | -0.04 | 466.5 | 469.61 | 466.46 | 616981 |
| 1735861200 | 468.01 | -1.28 | -0.27 | 471.3 | 476.09 | 466.2783 | 591365 |
| 1735688400 | 469.29 | 2.77 | 0.59 | 466.52 | 470.5183 | 465.31 | 439907 |
| 1735602000 | 466.52 | -4.83 | -1.02 | 469.055 | 469.055 | 465.1835 | 433763 |
| 1735342800 | 471.35 | -0.88 | -0.19 | 470.085 | 474.65 | 469.0264 | 371435 |
| 1735256400 | 472.23 | 1.14 | 0.24 | 471.09 | 474.02 | 469.67 | 294698 |
| 1735077840 | 471.09 | 3.89 | 0.83 | 466.69 | 471.79 | 465.9 | 235081 |
| 1734997200 | 467.2 | -2.34 | -0.50 | 469.37 | 470.255 | 464.1225 | 579975 |
| 1734738000 | 469.54 | 2.41 | 0.52 | 468.64 | 474.4 | 464.35 | 1167568 |
| 1734651600 | 467.13 | -0.53 | -0.11 | 464.54 | 470.97 | 464.37 | 716973 |
| 1734565200 | 467.66 | -12.63 | -2.63 | 482.27 | 483.5 | 467.12 | 827158 |
| 1734478800 | 480.29 | -2.31 | -0.48 | 482.7879 | 486.89 | 478.39 | 738317 |
| 1734392400 | 482.6 | 2.6 | 0.54 | 478.24 | 484.65 | 477.485 | 886079 |
| 1734133200 | 480 | -1.51 | -0.31 | 480.41 | 484.015 | 477.67 | 689139 |
| 1734046800 | 481.51 | 5.89 | 1.24 | 478.02 | 486.22 | 473.77 | 1302121 |
| 1733960400 | 475.62 | -4.56 | -0.95 | 480.33 | 480.855 | 474 | 1048954 |
| 1733874000 | 480.18 | 1.01 | 0.21 | 478.555 | 480.68 | 473.29 | 778104 |
| 1733787600 | 479.17 | 5.52 | 1.17 | 470.98 | 482.0068 | 470.98 | 903323 |
| 1733528400 | 473.65 | -5.92 | -1.23 | 479.39 | 479.39 | 470.55 | 888431 |
| 1733442000 | 479.57 | -7.05 | -1.45 | 487 | 487 | 478.14 | 929505 |
| 1733355600 | 486.62 | 1.41 | 0.29 | 484.21 | 487.8429 | 481.06 | 796574 |
| 1733269200 | 485.21 | 0.46 | 0.09 | 485.17 | 486.295 | 483.13 | 676372 |
| 1733182800 | 484.75 | -4.9 | -1.00 | 487.08 | 487.08 | 481.91 | 471592 |
| 1732917840 | 489.65 | 0.57 | 0.12 | 490.62 | 490.62 | 486.6 | 332033 |
| 1732750800 | 489.08 | 0.65 | 0.13 | 489.875 | 492.42 | 488.16 | 575293 |
| 1732664400 | 488.43 | 3.16 | 0.65 | 482.565 | 491.74 | 482.565 | 835324 |
| 1732578000 | 485.27 | -11.6 | -2.33 | 493.38 | 493.5599 | 478.42 | 1792540 |
| 1732318800 | 496.87 | 0.46 | 0.09 | 495.95 | 500 | 494.31 | 493010 |
| 1732232400 | 496.41 | 4.43 | 0.90 | 491.785 | 496.9 | 489.17 | 601897 |
| 1732146000 | 491.98 | 0.96 | 0.20 | 490 | 492.9499 | 487.44 | 522271 |
| 1732059600 | 491.02 | 2.34 | 0.48 | 494.25 | 497.94 | 489.65 | 771523 |
| 1731973200 | 488.68 | -5.31 | -1.07 | 495.165 | 498.32 | 487.64 | 868045 |
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
