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 | -20.5915 | -10.9157654792 | 188.64 | 189.1 | 152.66 | 19842883 | 164.72571523 | CS |
| 4 | 1.4785 | 0.887614816594 | 166.57 | 192 | 152.42 | 15125880 | 166.85725934 | CS |
| 12 | -18.2115 | -9.7774616128 | 186.26 | 197.25 | 152.42 | 10489918 | 174.6185176 | CS |
| 26 | 28.0685 | 20.0517931133 | 139.98 | 197.25 | 125.75 | 8935179 | 166.45918458 | CS |
| 52 | 54.1985 | 47.6051822574 | 113.85 | 197.25 | 106.51 | 8678989 | 146.84494502 | CS |
| 156 | 87.5585 | 108.781836253 | 80.49 | 197.25 | 60.78 | 8675402 | 110.38172014 | CS |
| 260 | 114.7085 | 215.051556055 | 53.34 | 197.25 | 39.71 | 10131699 | 89.47283583 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 170.06 | -0.32 | -0.19 | 170.37 | 173 | 169.1296 | 8707583 |
| 1738280400 | 170.38 | 8.36 | 5.16 | 165.02 | 171.49 | 164.1 | 14964658 |
| 1738194000 | 162.02 | -1.98 | -1.21 | 164.3 | 164.3 | 160.01 | 9834025 |
| 1738107600 | 164 | 5.72 | 3.61 | 162.78 | 165.82499 | 156.75 | 20289894 |
| 1738021200 | 158.28 | -25.32 | -13.79 | 168.9 | 172.52 | 152.66 | 42056403 |
| 1737762000 | 183.6 | -0.62 | -0.34 | 188.64 | 189.1 | 181.87 | 12069433 |
| 1737675600 | 184.22 | 0 | 0.00 | 184.22 | 184.22 | 184.22 | 0 |
| 1737589200 | 184.22 | 11.65 | 6.75 | 192 | 192 | 180.57 | 39999460 |
| 1737502800 | 172.57 | 11.54 | 7.17 | 163.85 | 173.37 | 162.75 | 29825830 |
| 1737157200 | 161.03 | 1.49 | 0.93 | 161.77 | 163.16 | 160.54 | 11594101 |
| 1737070800 | 159.54 | 1.23 | 0.78 | 159.88 | 161.5 | 158.41 | 9208167 |
| 1736984400 | 158.31 | 2 | 1.28 | 158.86 | 159.14949 | 157.26 | 9608423 |
| 1736898000 | 156.31 | 2.39 | 1.55 | 156.4 | 157.25 | 154.35 | 7405652 |
| 1736811600 | 153.91999 | -0.58 | -0.38 | 153.91 | 154.15 | 152.41999 | 8800778 |
| 1736552400 | 154.5 | -8.64 | -5.30 | 158.9 | 159.13 | 153.91999 | 13584965 |
| 1736379600 | 163.13999 | 1.11 | 0.69 | 161.69999 | 163.97999 | 161.43 | 7593017 |
| 1736293200 | 162.03 | -3.66 | -2.21 | 166.13999 | 166.13999 | 161.32 | 7707060 |
| 1736206800 | 165.69 | -0.63 | -0.38 | 168 | 168 | 165.19 | 6831220 |
| 1735947600 | 166.32 | 0.29 | 0.17 | 166.57 | 166.99 | 165.27 | 5766881 |
| 1735861200 | 166.03 | -0.61 | -0.37 | 168.57 | 168.69 | 164.9 | 5353744 |
| 1735688400 | 166.63999 | -0.27 | -0.16 | 167.34 | 167.34 | 165.84 | 4304621 |
| 1735602000 | 166.91 | -2.05 | -1.21 | 166.71 | 167.91 | 164.55 | 5170877 |
| 1735342800 | 168.96 | -2.72 | -1.58 | 170.78 | 171.02 | 167.19999 | 4256171 |
| 1735256400 | 171.68 | 0.27 | 0.16 | 170.87 | 172.55 | 170.5 | 4101007 |
| 1735077840 | 171.41 | 2.27 | 1.34 | 169.57 | 171.77 | 169.03 | 2452658 |
| 1734997200 | 169.14 | -0.52 | -0.31 | 169.59 | 169.62 | 167.16829 | 6509426 |
| 1734738000 | 169.66 | 0.87 | 0.52 | 167.85 | 171.26 | 165.63 | 12612927 |
| 1734651600 | 168.79 | 3.38 | 2.04 | 167.66 | 171 | 167.66 | 8159900 |
| 1734565200 | 165.41 | -4.3 | -2.53 | 169.41 | 171.23 | 165.36 | 8803434 |
| 1734478800 | 169.71 | -1.52 | -0.89 | 170.49 | 172.99 | 169.27 | 8929601 |
| 1734392400 | 171.23 | -2.16 | -1.25 | 173.95 | 174.1099 | 170.93 | 9447872 |
| 1734133200 | 173.39 | -1.93 | -1.10 | 175.58 | 176.14 | 171.64 | 8328072 |
| 1734046800 | 175.32 | -3.26 | -1.83 | 178.08 | 178.1699 | 174.81 | 8127949 |
| 1733960400 | 178.58 | 0.84 | 0.47 | 178 | 181.38 | 174.8301 | 13177451 |
| 1733874000 | 177.74 | -12.71 | -6.67 | 173.4 | 177.8 | 172.3295 | 25457201 |
| 1733787600 | 190.45 | -1.24 | -0.65 | 196.26 | 197.25 | 188.93 | 19205322 |
| 1733528400 | 191.69 | 5.45 | 2.93 | 187 | 192.63 | 186.38 | 10477598 |
| 1733442000 | 186.24 | -1.95 | -1.04 | 189.42 | 189.42 | 185.85 | 6259732 |
| 1733355600 | 188.19 | 5.3 | 2.90 | 186.61 | 189.79 | 186.2446 | 8597604 |
| 1733269200 | 182.89 | 1.48 | 0.82 | 181.18 | 183.04 | 179.11 | 8908651 |
| 1733182800 | 181.41 | -3.43 | -1.86 | 185.21 | 185.29 | 181 | 8860382 |
| 1732917840 | 184.84 | 2.14 | 1.17 | 184.74 | 185.93 | 184 | 4473033 |
| 1732750800 | 182.7 | -7.67 | -4.03 | 188.39 | 188.7691 | 182.22 | 8365109 |
| 1732664400 | 190.37 | 2.38 | 1.27 | 188.74 | 192.4 | 188.32 | 6424540 |
| 1732578000 | 187.99 | -4.3 | -2.24 | 194.3 | 194.56 | 187.99 | 14902329 |
| 1732318800 | 192.29 | -0.14 | -0.07 | 193 | 194.2 | 191.06 | 6650184 |
| 1732232400 | 192.43 | 1.68 | 0.88 | 192.01 | 196.04 | 191.6401 | 11462325 |
| 1732146000 | 190.75 | 1.85 | 0.98 | 190.9 | 190.97 | 187.82 | 4711818 |
| 1732059600 | 188.9 | 3.17 | 1.71 | 185.39 | 189.32 | 184.37 | 5587760 |
| 1731973200 | 185.73 | 1.99 | 1.08 | 184.76 | 186.18 | 182.88 | 6216840 |
| 1731714000 | 183.74 | -3.31 | -1.77 | 185.75 | 185.8 | 182.33 | 8526125 |
| 1731627600 | 187.05 | -2.58 | -1.36 | 188.95 | 189.59 | 186.71 | 7796884 |
| 1731541200 | 189.63 | 0.05 | 0.03 | 189.05 | 191.77 | 188.7895 | 5569793 |
| 1731454800 | 189.58 | 0.45 | 0.24 | 189.21 | 190.61 | 187.2 | 6626666 |
| 1731368400 | 189.13 | -0.12 | -0.06 | 191.05 | 191.5 | 187.84 | 5966163 |
| 1731109200 | 189.25 | 2.88 | 1.55 | 186.26 | 190.16 | 186.26 | 8533854 |
| 1731022800 | 186.37 | 5.13 | 2.83 | 181.39 | 186.67 | 180.54 | 7746501 |
| 1730936400 | 181.24 | 9.46 | 5.51 | 178.01 | 182.1 | 177.59 | 11070527 |
| 1730850000 | 171.78 | 2.19 | 1.29 | 170.34 | 171.89 | 170.32 | 5453175 |
| 1730763600 | 169.59 | -0.43 | -0.25 | 170.16 | 170.4 | 168.73 | 4802531 |
| 1730500800 | 170.02 | 2.18 | 1.30 | 170.11 | 172.27 | 169.1 | 5666483 |
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
