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 | 2.85180572852 | 160.6 | 165.18 | 159.7044 | 989780 | 162.47337241 | CS |
| 4 | 17.87 | 12.1308804562 | 147.31 | 165.18 | 143.11 | 1117398 | 155.05847465 | CS |
| 12 | 46.48 | 39.1575400168 | 118.7 | 165.18 | 113.91 | 1180462 | 136.55674676 | CS |
| 26 | 40.39 | 32.3663755109 | 124.79 | 165.18 | 104.235 | 1209064 | 125.24660211 | CS |
| 52 | 60.48 | 57.7650429799 | 104.7 | 165.18 | 102.42 | 1119971 | 121.62779773 | CS |
| 156 | 65.87 | 66.3276608599 | 99.31 | 165.18 | 82 | 1177138 | 108.31381867 | CS |
| 260 | 76.84 | 86.9821145574 | 88.34 | 165.18 | 54.21 | 1031773 | 103.25433144 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 165.18 | 1.4 | 0.85 | 164.26499 | 165.41999 | 163.53529 | 777180 |
| 1732232400 | 163.78 | 1.6 | 0.99 | 162.9 | 164.71 | 162.11 | 697403 |
| 1732146000 | 162.18 | -0.44 | -0.27 | 162.85 | 162.85 | 160.53 | 995396 |
| 1732059600 | 162.62 | -0.8 | -0.49 | 162.335 | 163.16 | 162.19 | 1284647 |
| 1731973200 | 163.41999 | 2.74 | 1.71 | 160.57499 | 164.33 | 160.2391 | 995606 |
| 1731714000 | 160.68 | 0.53 | 0.33 | 160.6 | 161.57 | 159.7044 | 975847 |
| 1731627600 | 160.15 | -0.49 | -0.31 | 163.15 | 163.27 | 159.28 | 972582 |
| 1731541200 | 160.63999 | -1.63 | -1.00 | 162.04499 | 163.44999 | 160.56 | 796171 |
| 1731454800 | 162.27 | -0.44 | -0.27 | 162.38999 | 162.75 | 160.78 | 907865 |
| 1731368400 | 162.71 | 3.98 | 2.51 | 160.81 | 163.388 | 160.81 | 760714 |
| 1731109200 | 158.72999 | 2.3 | 1.47 | 156.5 | 159.76 | 155.78 | 1212074 |
| 1731022800 | 156.43 | -4.36 | -2.71 | 159.36 | 160.44999 | 156.36 | 1147409 |
| 1730936400 | 160.79 | 14.34 | 9.79 | 157.44 | 161.76 | 156.995 | 2330040 |
| 1730850000 | 146.44999 | 1.1 | 0.76 | 144.57 | 146.49 | 143.22999 | 1153471 |
| 1730763600 | 145.35 | 1.06 | 0.73 | 144.01 | 146.13 | 143.11 | 1030167 |
| 1730500800 | 144.29 | -3.93 | -2.65 | 148.25 | 148.74 | 144.12 | 1538418 |
| 1730414400 | 148.22 | -0.83 | -0.56 | 150.22 | 151.585 | 147.8903 | 1150274 |
| 1730328000 | 149.05 | 0.03 | 0.02 | 149.76 | 150.94 | 148.44999 | 1023236 |
| 1730241600 | 149.02 | 0.86 | 0.58 | 148.34 | 149.53989 | 147.84 | 968455 |
| 1730155200 | 148.16 | 3.25 | 2.24 | 146.69 | 148.52 | 146.625 | 911216 |
| 1729896000 | 144.91 | -2.49 | -1.69 | 147.31 | 147.405 | 144.38999 | 1496976 |
| 1729809600 | 147.4 | 10.04 | 7.31 | 144.76499 | 148.675 | 143.41 | 2684426 |
| 1729723200 | 137.36 | 1.18 | 0.87 | 135.58 | 137.58 | 135.58 | 1989816 |
| 1729636800 | 136.18 | -1.32 | -0.96 | 136.785 | 137.9 | 135.86 | 900071 |
| 1729550400 | 137.5 | -1.01 | -0.73 | 138.43 | 138.84 | 136.94 | 1026975 |
| 1729291200 | 138.51 | 0.36 | 0.26 | 138.76 | 139.4 | 137.32 | 3790569 |
| 1729204800 | 138.15 | 2.02 | 1.48 | 136.94999 | 138.19999 | 136.24 | 1398445 |
| 1729118400 | 136.13 | 2.99 | 2.25 | 133.63999 | 136.47 | 133.22 | 1816936 |
| 1729032000 | 133.13999 | 2.98 | 2.29 | 131.05 | 135.37 | 131 | 1477342 |
| 1728945600 | 130.16 | 0.21 | 0.16 | 129.91 | 130.85 | 129.185 | 904288 |
| 1728686400 | 129.94999 | 3.21 | 2.53 | 127.78 | 129.96 | 127.78 | 1089463 |
| 1728600000 | 126.74 | -1.54 | -1.20 | 127.95 | 128.29 | 126.09 | 2029370 |
| 1728513600 | 128.28 | 3.38 | 2.71 | 127.1 | 129.11 | 126.27 | 1314974 |
| 1728427200 | 124.9 | -0.47 | -0.37 | 125.095 | 125.84 | 124.83 | 622973 |
| 1728340800 | 125.37 | -1.76 | -1.38 | 126.66 | 126.98 | 125.11 | 613536 |
| 1728081600 | 127.13 | 2.43 | 1.95 | 127.5 | 127.74 | 125.875 | 1021105 |
| 1727995200 | 124.7 | 0.86 | 0.69 | 122.885 | 125.42 | 122.72 | 1513737 |
| 1727908800 | 123.84 | 0.84 | 0.68 | 122.6378 | 124.58 | 122.61 | 1029500 |
| 1727822400 | 123 | 0.54 | 0.44 | 122 | 123.4 | 120.42 | 1385875 |
| 1727735520 | 122.46 | 0 | 0.00 | 122.17 | 123.05 | 120.83 | 867074 |
| 1727476800 | 122.46 | -0.06 | -0.05 | 122.61 | 124.07 | 122.16 | 746128 |
| 1727390400 | 122.52 | -2.58 | -2.06 | 125.08 | 125.73 | 122.035 | 1038710 |
| 1727304000 | 125.1 | 0.94 | 0.76 | 124.57 | 125.61 | 124.44 | 1006221 |
| 1727217600 | 124.16 | -0.52 | -0.42 | 124.89 | 125.66 | 123.96 | 864320 |
| 1727131200 | 124.68 | 0.37 | 0.30 | 125 | 125.8 | 124.39 | 872045 |
| 1726872000 | 124.31 | 0.2 | 0.16 | 124.37 | 124.5 | 122.874 | 2076243 |
| 1726785600 | 124.11 | 2.99 | 2.47 | 122.03 | 124.74 | 121.06 | 1117150 |
| 1726699200 | 121.12 | 0.44 | 0.36 | 121 | 123.315 | 120.7 | 1085865 |
| 1726612800 | 120.68 | 0.95 | 0.79 | 119.8131 | 120.95 | 119.8131 | 1113254 |
| 1726526400 | 119.73 | 1.84 | 1.56 | 119.36 | 119.94 | 118.5 | 651420 |
| 1726267200 | 117.89 | 0.91 | 0.78 | 117.83 | 118.43 | 117.71 | 798164 |
| 1726180800 | 116.98 | 1.03 | 0.89 | 117.39 | 117.39 | 115.91 | 927599 |
| 1726094400 | 115.95 | -0.36 | -0.31 | 115.99 | 116.38 | 113.91 | 1137901 |
| 1726008000 | 116.31 | -0.54 | -0.46 | 116.695 | 116.99 | 114.8 | 850543 |
| 1725921600 | 116.85 | 1.65 | 1.43 | 116.49 | 118.16 | 115.73 | 1086129 |
| 1725662400 | 115.2 | -2.38 | -2.02 | 118.05 | 118.55 | 114.49 | 802075 |
| 1725576000 | 117.58 | -1.57 | -1.32 | 118.96 | 119.39 | 117.12 | 853651 |
| 1725489600 | 119.15 | -0.13 | -0.11 | 119.13 | 120.26 | 118.21 | 960478 |
| 1725403200 | 119.28 | -0.29 | -0.24 | 119.075 | 119.58 | 117.98 | 873496 |
| 1725057600 | 119.57 | 1.2 | 1.01 | 118.7 | 119.74 | 118.0825 | 961448 |
| 1724971200 | 118.37 | 0.52 | 0.44 | 118.26 | 118.99 | 116.91 | 508217 |
| 1724884800 | 117.85 | 0.17 | 0.14 | 117.61 | 118.42 | 117.36 | 560426 |
| 1724798400 | 117.68 | -0.77 | -0.65 | 118.27 | 118.53 | 117.37 | 638919 |
| 1724712000 | 118.45 | 1.66 | 1.42 | 117.34 | 118.585 | 116.86 | 761046 |
| 1724452800 | 116.79 | 0.58 | 0.50 | 117.1 | 117.76 | 116.28 | 632895 |
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
