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 | -2.14 | -1.36479591837 | 156.8 | 159.18 | 151.4 | 188743 | 156.2856703 | CS |
| 4 | -11.34 | -6.8313253012 | 166 | 167.43 | 149.77 | 229689 | 157.05181787 | CS |
| 12 | 4.61 | 3.07230923026 | 150.05 | 168.92 | 132.3 | 228851 | 155.55290171 | CS |
| 26 | 44.16 | 39.963800905 | 110.5 | 168.92 | 109.38 | 208474 | 140.82319624 | CS |
| 52 | 59.18 | 61.9815668203 | 95.48 | 168.92 | 88.51 | 230408 | 118.32982173 | CS |
| 156 | 80.96 | 109.850746269 | 73.7 | 168.92 | 54.48 | 211046 | 91.0468021 | CS |
| 260 | 110.11 | 247.160493827 | 44.55 | 168.92 | 23.63 | 191913 | 81.66891762 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 154.66 | -3.71 | -2.34 | 155.25 | 155.449 | 151.84 | 269875 |
| 1736379600 | 158.37 | 4.97 | 3.24 | 151.54 | 159.18 | 151.54 | 233596 |
| 1736293200 | 153.4 | -3.44 | -2.19 | 157 | 157.94999 | 151.4 | 210785 |
| 1736206800 | 156.84 | 0.32 | 0.20 | 155.81 | 157.22999 | 154.09 | 151825 |
| 1735947600 | 156.52 | -0.06 | -0.04 | 156.8 | 159.15 | 155.54 | 158767 |
| 1735861200 | 156.58 | -1.23 | -0.78 | 158.91 | 160.37 | 156.0244 | 150225 |
| 1735688400 | 157.81 | 0.68 | 0.43 | 158.88 | 159.83 | 157.65 | 201278 |
| 1735602000 | 157.13 | -2.44 | -1.53 | 157.3 | 157.86 | 154.41999 | 529926 |
| 1735342800 | 159.57 | -1.47 | -0.91 | 161.05 | 161.05 | 156.75 | 188954 |
| 1735256400 | 161.04 | 2.15 | 1.35 | 158 | 161.06 | 157.655 | 146233 |
| 1735077840 | 158.88999 | 1.85 | 1.18 | 157.57 | 160 | 157.05 | 109551 |
| 1734997200 | 157.04 | 1.63 | 1.05 | 155 | 158.16999 | 154.6 | 176185 |
| 1734738000 | 155.41 | 2.55 | 1.67 | 149.77 | 155.735 | 149.77 | 515916 |
| 1734651600 | 152.86 | 1.34 | 0.88 | 153.8 | 156.2225 | 152.72999 | 280976 |
| 1734565200 | 151.52 | -7.92 | -4.97 | 159.63999 | 163.55 | 150.97 | 281698 |
| 1734478800 | 159.44 | -4.57 | -2.79 | 161.63999 | 162.83 | 159.04 | 254473 |
| 1734392400 | 164.01 | 0.1 | 0.06 | 164.37 | 166.425 | 161.9125 | 166217 |
| 1734133200 | 163.91 | -1.92 | -1.16 | 166 | 167.43 | 162.18 | 148114 |
| 1734046800 | 165.83 | 1.33 | 0.81 | 164.81 | 167.56 | 164.145 | 130112 |
| 1733960400 | 164.5 | 6.05 | 3.82 | 159.57 | 165.29 | 159.57 | 158675 |
| 1733874000 | 158.44999 | -0.26 | -0.16 | 158.8 | 160.07 | 156.11 | 170988 |
| 1733787600 | 158.71 | -5.5 | -3.35 | 164 | 166.36 | 158.13 | 222037 |
| 1733528400 | 164.21 | 2.94 | 1.82 | 163.96 | 164.6725 | 162.8 | 176413 |
| 1733442000 | 161.27 | 0.18 | 0.11 | 160.41 | 162.519 | 159.75 | 159168 |
| 1733355600 | 161.09 | 0.01 | 0.01 | 161.43 | 162.32 | 160.07 | 147928 |
| 1733269200 | 161.08 | -4.21 | -2.55 | 165.99 | 165.99 | 160.85 | 357787 |
| 1733182800 | 165.29 | -2.07 | -1.24 | 167.87 | 167.87 | 165 | 189573 |
| 1732917840 | 167.36 | 2.17 | 1.31 | 167.87 | 168.215 | 165.53 | 107048 |
| 1732750800 | 165.19 | -0.64 | -0.39 | 166.69999 | 167.87 | 165 | 189484 |
| 1732664400 | 165.83 | -1.02 | -0.61 | 165.71 | 167.08 | 163.41999 | 243185 |
| 1732578000 | 166.85 | 4.06 | 2.49 | 164.44 | 168.92 | 163.705 | 313596 |
| 1732318800 | 162.79 | 1.98 | 1.23 | 162.22 | 163.46 | 161.395 | 336202 |
| 1732232400 | 160.81 | 4.95 | 3.18 | 157.34 | 162.22 | 156.69999 | 318594 |
| 1732146000 | 155.86 | 0.32 | 0.21 | 155.08 | 156 | 152.77 | 141701 |
| 1732059600 | 155.54 | -0.76 | -0.49 | 155.01 | 156.5299 | 154.15 | 143252 |
| 1731973200 | 156.3 | -1.02 | -0.65 | 157.9 | 159.55 | 156.1 | 237581 |
| 1731714000 | 157.32 | -1.94 | -1.22 | 159.26 | 160.115 | 157.05 | 288175 |
| 1731627600 | 159.26 | 0.39 | 0.25 | 158.97999 | 160.84 | 157.065 | 235491 |
| 1731541200 | 158.87 | -0.72 | -0.45 | 160.76 | 161.41999 | 157.725 | 216394 |
| 1731454800 | 159.59 | -1.14 | -0.71 | 161.63 | 161.805 | 159.16999 | 178664 |
| 1731368400 | 160.72999 | 1.34 | 0.84 | 162 | 163.85 | 160.36 | 236355 |
| 1731109200 | 159.38999 | 0.24 | 0.15 | 160.19999 | 161.71 | 158.71 | 179220 |
| 1731022800 | 159.15 | -4.38 | -2.68 | 162.63 | 163.01 | 158.4201 | 278564 |
| 1730936400 | 163.53 | 22.26 | 15.76 | 152.44 | 163.54 | 152.205 | 647588 |
| 1730850000 | 141.27 | 1.57 | 1.12 | 139.56 | 142.26 | 139.56 | 194045 |
| 1730763600 | 139.69999 | 0.1 | 0.07 | 138.54 | 140.37 | 137.03 | 134737 |
| 1730500800 | 139.6 | 0.64 | 0.46 | 139.88999 | 142.37 | 139.24 | 133546 |
| 1730414400 | 138.96 | 1.14 | 0.83 | 138.4 | 139.57 | 135.68 | 273532 |
| 1730328000 | 137.82 | -0.85 | -0.61 | 137.84 | 138.5 | 136.21 | 414479 |
| 1730241600 | 138.66999 | -2.41 | -1.71 | 136.47999 | 139.58 | 132.3 | 356605 |
| 1730155200 | 141.08 | 1.44 | 1.03 | 141.28 | 144.19 | 140.93 | 266592 |
| 1729896000 | 139.63999 | -2.34 | -1.65 | 142.52 | 143.59 | 139.62 | 100579 |
| 1729809600 | 141.97999 | 0.33 | 0.23 | 142.57 | 142.86 | 141.11 | 182917 |
| 1729723200 | 141.65 | -4.05 | -2.78 | 144.78 | 146.19 | 140.65 | 236078 |
| 1729636800 | 145.69999 | -1.31 | -0.89 | 147.46 | 147.46 | 145.1 | 168376 |
| 1729550400 | 147.01 | -1.48 | -1.00 | 148.49 | 149 | 146.305 | 181048 |
| 1729291200 | 148.49 | -1.33 | -0.89 | 150.05 | 150.1275 | 147.2201 | 264613 |
| 1729204800 | 149.82 | 1.65 | 1.11 | 148.8 | 151.1 | 148.37 | 152756 |
| 1729118400 | 148.16999 | 3.07 | 2.12 | 146.87 | 149.41 | 145.8 | 320964 |
| 1729032000 | 145.1 | 1.37 | 0.95 | 142.91 | 146.925 | 142.91 | 238930 |
| 1728945600 | 143.72999 | -0.5 | -0.35 | 144.85 | 146.66 | 143.3 | 203793 |
| 1728686400 | 144.22999 | 4.58 | 3.28 | 139.91 | 146.04 | 139.91 | 212635 |
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
