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 | 0.74 | 1.01914336868 | 72.61 | 75.3 | 70.785 | 649271 | 72.74949902 | CS |
| 4 | -90.64 | -55.2716629063 | 163.99 | 165.06 | 70.785 | 436319 | 95.74280311 | CS |
| 12 | -96.65 | -56.8529411765 | 170 | 182.29 | 70.785 | 255745 | 130.77881224 | CS |
| 26 | -76.78 | -51.1423433025 | 150.13 | 182.29 | 70.785 | 184239 | 140.28221163 | CS |
| 52 | -65.85 | -47.3060344828 | 139.2 | 182.29 | 70.785 | 172827 | 141.57130788 | CS |
| 156 | -28.05 | -27.6627218935 | 101.4 | 182.29 | 70.785 | 185199 | 131.31688302 | CS |
| 260 | -20.95 | -22.216330859 | 94.3 | 182.29 | 66.02 | 178112 | 117.12753507 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 73.35 | -0.29 | -0.39 | 73.34 | 74.43 | 73.3025 | 881059 |
| 1738280400 | 73.64 | 1.38 | 1.91 | 72.73 | 73.91 | 72.46 | 494509 |
| 1738194000 | 72.26 | -0.66 | -0.91 | 72.5 | 73.527 | 72.185 | 439483 |
| 1738107600 | 72.92 | 0.24 | 0.33 | 75.3 | 75.3 | 72.81 | 595700 |
| 1738021200 | 72.68 | 0.2 | 0.28 | 71.15 | 73 | 71 | 691732 |
| 1737762000 | 72.48 | -5.59 | -7.16 | 72.61 | 72.63 | 70.785 | 1027094 |
| 1737675600 | 78.07 | 0 | 0.00 | 78.07 | 78.07 | 78.07 | 0 |
| 1737589200 | 78.07 | 0.1 | 0.13 | 78.24 | 78.735 | 77.84 | 615975 |
| 1737502800 | 77.97 | 0.34 | 0.44 | 77.74 | 79.2 | 77.54 | 642272 |
| 1737157200 | 77.63 | -0.2 | -0.26 | 78.52 | 79.69 | 77.62 | 450668 |
| 1737070800 | 77.83 | -76.37 | -49.53 | 76.26 | 78.17 | 74.4 | 531321 |
| 1736984400 | 154.19999 | 1.16 | 0.76 | 155.3 | 155.84 | 153.24 | 192658 |
| 1736898000 | 153.04 | 2.75 | 1.83 | 150.13999 | 153.25 | 150.13999 | 148620 |
| 1736811600 | 150.29 | 0.97 | 0.65 | 149.99 | 150.745 | 148.24 | 214061 |
| 1736552400 | 149.32 | -4.12 | -2.69 | 150.78 | 152.0199 | 147.75 | 249968 |
| 1736379600 | 153.44 | -2.87 | -1.84 | 155.74 | 156.59 | 152.56 | 312068 |
| 1736293200 | 156.31 | -5.02 | -3.11 | 160.13 | 160.13 | 154.91 | 237390 |
| 1736206800 | 161.33 | -1.31 | -0.81 | 162.82 | 164.154 | 161.29 | 323824 |
| 1735947600 | 162.63999 | -0.57 | -0.35 | 164.635 | 164.68 | 162.52 | 229659 |
| 1735861200 | 163.21 | -1.62 | -0.98 | 166.12 | 166.12 | 163.141 | 131056 |
| 1735688400 | 164.83 | 0.06 | 0.04 | 165.27 | 166.4 | 164.21 | 93261 |
| 1735602000 | 164.77 | -1.12 | -0.68 | 164.25 | 165.62629 | 163.82499 | 109840 |
| 1735342800 | 165.88999 | -1.43 | -0.85 | 167.43 | 167.66999 | 164.97999 | 75747 |
| 1735256400 | 167.32 | 0.24 | 0.14 | 166.49 | 167.6 | 165.79 | 89945 |
| 1735077840 | 167.08 | 2.06 | 1.25 | 165.08 | 167.38999 | 164.94999 | 53504 |
| 1734997200 | 165.02 | -1.59 | -0.95 | 165.44 | 165.85 | 163.91999 | 161608 |
| 1734738000 | 166.61 | 1.46 | 0.88 | 163.04 | 169.41 | 163.04 | 639846 |
| 1734651600 | 165.15 | 1.09 | 0.66 | 164.91999 | 167.09129 | 164.32 | 203354 |
| 1734565200 | 164.06 | -2.82 | -1.69 | 166.115 | 168.43 | 163.255 | 207435 |
| 1734478800 | 166.88 | -3.39 | -1.99 | 168.86 | 169.67 | 166.41999 | 186693 |
| 1734392400 | 170.27 | -0.48 | -0.28 | 171.685 | 172.1 | 169.8 | 172584 |
| 1734133200 | 170.75 | 1.2 | 0.71 | 170.995 | 171.18 | 169.71 | 114246 |
| 1734046800 | 169.55 | 1.19 | 0.71 | 169.73 | 171.69 | 168.97 | 163321 |
| 1733960400 | 168.36 | 2.65 | 1.60 | 166.76 | 169.09 | 165.8 | 263977 |
| 1733874000 | 165.71 | -2.89 | -1.71 | 165.84 | 166.81 | 163.93 | 215144 |
| 1733787600 | 168.6 | -3 | -1.75 | 171.6197 | 171.6197 | 168.36 | 148729 |
| 1733528400 | 171.6 | -1.17 | -0.68 | 173.0072 | 173.425 | 170.805 | 158280 |
| 1733442000 | 172.77 | -0.26 | -0.15 | 173 | 173.72 | 172.01 | 123040 |
| 1733355600 | 173.03 | -0.45 | -0.26 | 171.787 | 173.23 | 171.39 | 122389 |
| 1733269200 | 173.48 | -0.07 | -0.04 | 173.6 | 173.98 | 172.58 | 125354 |
| 1733182800 | 173.55 | -2.35 | -1.34 | 175.9 | 176.3199 | 173.2 | 181396 |
| 1732917840 | 175.9 | -4.34 | -2.41 | 175.5498 | 176.98 | 175.5498 | 106806 |
| 1732750800 | 180.24 | -0.65 | -0.36 | 181.92 | 182.29 | 179.6 | 259732 |
| 1732664400 | 180.89 | 1.13 | 0.63 | 180.33 | 181.64 | 178.67 | 166942 |
| 1732578000 | 179.76 | 1.82 | 1.02 | 179.58 | 180.88 | 178.23 | 209201 |
| 1732318800 | 177.94 | -0.09 | -0.05 | 179.23 | 180.26 | 177.24 | 222458 |
| 1732232400 | 178.03 | 2.02 | 1.15 | 175.54 | 179.0933 | 175.36 | 144005 |
| 1732146000 | 176.01 | 1.27 | 0.73 | 174.73 | 176.32 | 173.9 | 101421 |
| 1732059600 | 174.74 | -0.66 | -0.38 | 174.55 | 175.07 | 173.67 | 133196 |
| 1731973200 | 175.4 | 0.55 | 0.31 | 175.05 | 176.27 | 173.89 | 159979 |
| 1731714000 | 174.85 | -0.22 | -0.13 | 176.8485 | 176.849 | 173.8355 | 131957 |
| 1731627600 | 175.07 | -1.36 | -0.77 | 177.66 | 177.79 | 174.38 | 228583 |
| 1731541200 | 176.43 | 1.49 | 0.85 | 174.41 | 176.99 | 174.1901 | 213173 |
| 1731454800 | 174.94 | 1.29 | 0.74 | 173.65 | 175.07 | 173.215 | 146622 |
| 1731368400 | 173.65 | 1.56 | 0.91 | 173.38 | 174.735 | 172.93 | 145028 |
| 1731109200 | 172.09 | 5.75 | 3.46 | 169.99 | 173.02 | 169.05 | 196453 |
| 1731022800 | 166.34 | -0.98 | -0.59 | 166.76499 | 167.04499 | 165.59 | 118569 |
| 1730936400 | 167.32 | 7.42 | 4.64 | 166.88 | 168.38 | 165.76 | 138394 |
| 1730850000 | 159.9 | 1.64 | 1.04 | 157.81 | 159.96 | 157.6 | 84571 |
| 1730763600 | 158.26 | 1.05 | 0.67 | 157.21 | 158.74 | 155.72999 | 167445 |
| 1730500800 | 157.21 | 1.24 | 0.80 | 156.01 | 158.13999 | 156.01 | 189000 |
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
