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 | 4.58 | 2.74547416377 | 166.82 | 171.6 | 166.585 | 7260112 | 169.71054493 | CS |
| 4 | 2.03 | 1.19855936707 | 169.37 | 171.6 | 159.81 | 6522752 | 166.85249322 | CS |
| 12 | 1.4 | 0.823529411765 | 170 | 177.94 | 159.81 | 6840614 | 170.77651698 | CS |
| 26 | 3.55 | 2.11498361632 | 167.85 | 177.94 | 158.04 | 6541795 | 168.78111094 | CS |
| 52 | 21.31 | 14.198147778 | 150.09 | 177.94 | 142.5 | 6629687 | 162.19160064 | CS |
| 156 | 24.62 | 16.7734023709 | 146.78 | 177.94 | 122.18 | 6804814 | 152.88043303 | CS |
| 260 | 49.62 | 40.745606832 | 121.78 | 177.94 | 94.34 | 7184939 | 142.79108376 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 170.89 | 0.13 | 0.08 | 169.93 | 171.07 | 169.50548 | 6888863 |
| 1732059600 | 170.76 | 0.01 | 0.01 | 170.44 | 171.17 | 169.66 | 5533346 |
| 1731973200 | 170.75 | 1.21 | 0.71 | 169.22 | 171.45 | 168.8301 | 6671252 |
| 1731714000 | 169.54 | 2.46 | 1.47 | 167.94 | 170.57 | 166.88 | 9917674 |
| 1731627600 | 167.08 | 0.5 | 0.30 | 166.82 | 168.04 | 166.585 | 7289425 |
| 1731541200 | 166.58 | 0.74 | 0.45 | 166.38999 | 166.79499 | 165.68 | 5376305 |
| 1731454800 | 165.84 | -0.19 | -0.11 | 166.13999 | 167.035 | 165.57 | 6499939 |
| 1731368400 | 166.03 | -1.68 | -1.00 | 167.01 | 168.52 | 165.775 | 6360385 |
| 1731109200 | 167.71 | 4.3 | 2.63 | 164 | 167.75 | 163.93 | 7502842 |
| 1731022800 | 163.41 | 2.36 | 1.47 | 161.53 | 163.95339 | 161.475 | 9042425 |
| 1730936400 | 161.05 | -4.71 | -2.84 | 165.58 | 166.04 | 159.81 | 11455806 |
| 1730850000 | 165.76 | 0.68 | 0.41 | 165.21 | 166.32 | 164.43 | 4388126 |
| 1730763600 | 165.08 | -0.02 | -0.01 | 165.5 | 166.27 | 164.58 | 4980884 |
| 1730500800 | 165.1 | -0.08 | -0.05 | 165.38999 | 166.35 | 164.985 | 5447002 |
| 1730414400 | 165.18 | -0.98 | -0.59 | 165.68 | 167.04 | 165.09 | 5975696 |
| 1730328000 | 166.16 | -1.01 | -0.60 | 166.69999 | 167.32 | 165.96 | 5417138 |
| 1730241600 | 167.16999 | -2.13 | -1.26 | 168.44 | 168.86 | 166.83 | 5674093 |
| 1730155200 | 169.3 | 1.08 | 0.64 | 169.42 | 169.65 | 168.375 | 5430114 |
| 1729896000 | 168.22 | -1.4 | -0.83 | 168.93 | 169.4 | 168.041 | 4877151 |
| 1729809600 | 169.62 | 0.04 | 0.02 | 169.37 | 169.96 | 168.93 | 5726580 |
| 1729723200 | 169.58 | -0.12 | -0.07 | 169.97 | 170.1656 | 168.725 | 4742653 |
| 1729636800 | 169.7 | 0.16 | 0.09 | 169.45 | 170.73 | 168.85 | 7480072 |
| 1729550400 | 169.54 | -1.74 | -1.02 | 171.13 | 171.48 | 168.45 | 5489093 |
| 1729291200 | 171.28 | -1 | -0.58 | 170.3 | 172.21 | 168.46 | 8371844 |
| 1729204800 | 172.28 | -0.1 | -0.06 | 172.18 | 173.68 | 171.76 | 7037347 |
| 1729118400 | 172.38 | -1.19 | -0.69 | 172.78 | 172.78 | 170.89 | 6116995 |
| 1729032000 | 173.57 | 1.06 | 0.61 | 172.89 | 174.905 | 172.815 | 7172198 |
| 1728945600 | 172.51 | 1.42 | 0.83 | 171.18 | 172.84 | 170.74 | 5895519 |
| 1728686400 | 171.09 | 2.14 | 1.27 | 169.29 | 171.41 | 169.025 | 6901517 |
| 1728600000 | 168.95 | -0.32 | -0.19 | 169.16 | 169.79 | 168.37 | 6725992 |
| 1728513600 | 169.27 | 1.11 | 0.66 | 168.33 | 169.805 | 168 | 10531032 |
| 1728427200 | 168.16 | 1.04 | 0.62 | 166.505 | 168.59 | 166.27 | 7008861 |
| 1728340800 | 167.12 | -1.76 | -1.04 | 168.95 | 169.25 | 166.87 | 5947560 |
| 1728081600 | 168.88 | -1.24 | -0.73 | 169.41 | 170.03 | 168.26 | 5696857 |
| 1727995200 | 170.12 | -1.8 | -1.05 | 170.87 | 171.09 | 169.77 | 4630660 |
| 1727908800 | 171.92 | -1.12 | -0.65 | 171.384 | 172.22 | 171.08 | 5956089 |
| 1727822400 | 173.04 | -0.16 | -0.09 | 173.2 | 173.955 | 172.2 | 6708436 |
| 1727735520 | 173.2 | -0.35 | -0.20 | 173.61 | 173.89 | 172.71 | 6069555 |
| 1727476800 | 173.55 | 0.34 | 0.20 | 172.6 | 174.445 | 172.5 | 4598728 |
| 1727390400 | 173.21 | 0.95 | 0.55 | 171.45 | 174.61 | 171.36 | 4956671 |
| 1727304000 | 172.26 | -0.98 | -0.57 | 174 | 174.68 | 172.06 | 8916345 |
| 1727217600 | 173.24 | -0.53 | -0.31 | 174.01 | 174.5 | 172.615 | 5418566 |
| 1727131200 | 173.77 | -0.45 | -0.26 | 173.99 | 175.185 | 172.5901 | 10265359 |
| 1726872000 | 174.22 | 2.68 | 1.56 | 171.51 | 174.54 | 171.5 | 28623278 |
| 1726785600 | 171.54 | -2.38 | -1.37 | 171.9 | 172.64 | 170.38 | 8296242 |
| 1726699200 | 173.92 | -1.96 | -1.11 | 174.64 | 175.9 | 172.57 | 4943683 |
| 1726612800 | 175.88 | -1.36 | -0.77 | 176.58 | 176.97 | 175.36 | 4582404 |
| 1726526400 | 177.24 | 3.16 | 1.82 | 175.57 | 177.31 | 175.36 | 6569922 |
| 1726267200 | 174.08 | 0.61 | 0.35 | 173.58 | 174.54 | 173.27 | 3715339 |
| 1726180800 | 173.47 | -0.45 | -0.26 | 173.2 | 174.01 | 172.44 | 4647683 |
| 1726094400 | 173.92 | -3.87 | -2.18 | 176.58 | 177 | 173.63 | 6827711 |
| 1726008000 | 177.79 | 1.73 | 0.98 | 176.645 | 177.94 | 176.58 | 6135511 |
| 1725921600 | 176.06 | 0.47 | 0.27 | 175.78 | 176.84 | 174.66 | 6439813 |
| 1725662400 | 175.59 | 0.12 | 0.07 | 176.45 | 177.04 | 175.34 | 5515328 |
| 1725576000 | 175.47 | -0.43 | -0.24 | 175.77 | 176.55 | 174.67 | 5684621 |
| 1725489600 | 175.9 | 1.38 | 0.79 | 173.71 | 176 | 173.63 | 7513148 |
| 1725403200 | 174.52 | 2.98 | 1.74 | 172.27 | 175 | 171.84 | 9366092 |
| 1725057600 | 171.54 | 1.51 | 0.89 | 170.45 | 171.88 | 169.69 | 7260079 |
| 1724971200 | 170.03 | 0.97 | 0.57 | 170 | 170.6 | 168.94 | 4382376 |
| 1724884800 | 169.06 | -0.19 | -0.11 | 169.95 | 171.2 | 168.58 | 5641989 |
| 1724798400 | 169.25 | -1.1 | -0.65 | 170.85 | 171.1 | 169.08 | 4473479 |
| 1724712000 | 170.35 | 1.18 | 0.70 | 168.92 | 170.97 | 168.695 | 6472362 |
| 1724452800 | 169.17 | -0.98 | -0.58 | 170.01 | 170.11 | 168.25 | 4766621 |
| 1724366400 | 170.15 | -0.01 | -0.01 | 170.77 | 171.24 | 169.14 | 4097284 |
| 1724280000 | 170.16 | -0.25 | -0.15 | 170.31 | 171.89 | 169.6 | 4077499 |
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
