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 | 1.6 | 1.35466937601 | 118.11 | 120 | 115.63 | 1196226 | 117.15729789 | CS |
| 4 | -0.53 | -0.440785096474 | 120.24 | 125.25 | 115.63 | 695733 | 120.18591918 | CS |
| 12 | 4.075 | 3.52401954426 | 115.635 | 126.555 | 114.41 | 604992 | 119.80802742 | CS |
| 26 | 2.71 | 2.31623931624 | 117 | 126.555 | 107.835 | 650637 | 117.33511378 | CS |
| 52 | 11.68 | 10.8118115338 | 108.03 | 133.85 | 98.7 | 758218 | 115.12355011 | CS |
| 156 | 6.2 | 5.46207382609 | 113.51 | 133.85 | 78.865 | 509960 | 106.42128766 | CS |
| 260 | -10.11 | -7.78770605454 | 129.82 | 164.74 | 52.06 | 450403 | 107.8237191 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 119.23 | 1.33 | 1.13 | 118.37 | 119.26 | 117.22 | 173799 |
| 1734997200 | 117.9 | 1 | 0.86 | 116.93 | 118.35 | 116.92 | 438795 |
| 1734738000 | 116.9 | -0.59 | -0.50 | 117.13 | 119.41 | 116.355 | 3515702 |
| 1734651600 | 117.49 | 1 | 0.86 | 118.11 | 118.11 | 115.63 | 656609 |
| 1734565200 | 116.49 | -3.59 | -2.99 | 121.47 | 122.4 | 116.215 | 640088 |
| 1734478800 | 120.08 | -4.65 | -3.73 | 124.4 | 124.69 | 119.36 | 996592 |
| 1734392400 | 124.73 | 1.49 | 1.21 | 123.12 | 125.25 | 123.12 | 583968 |
| 1734133200 | 123.24 | -1.26 | -1.01 | 123.93 | 124.2 | 122.54 | 550358 |
| 1734046800 | 124.5 | 1.38 | 1.12 | 123.45 | 124.58 | 122.47 | 602175 |
| 1733960400 | 123.12 | 0.78 | 0.64 | 122.595 | 123.65 | 121.615 | 552686 |
| 1733874000 | 122.34 | -0.72 | -0.59 | 122.26 | 123.085 | 120.55 | 681364 |
| 1733787600 | 123.06 | -0.17 | -0.14 | 123.585 | 125 | 122.85 | 540870 |
| 1733528400 | 123.23 | 1.19 | 0.98 | 122.68 | 123.55 | 122.51 | 446550 |
| 1733442000 | 122.04 | -1.62 | -1.31 | 123.43 | 123.79 | 122.02 | 429364 |
| 1733355600 | 123.66 | 1.27 | 1.04 | 123 | 123.885 | 122.31 | 479093 |
| 1733269200 | 122.39 | 0.28 | 0.23 | 121.705 | 122.55 | 120.99 | 424443 |
| 1733182800 | 122.11 | 3.12 | 2.62 | 118.31 | 122.24 | 118.1765 | 513167 |
| 1732917840 | 118.99 | -0.78 | -0.65 | 120.24 | 120.245 | 118.94 | 297572 |
| 1732750800 | 119.77 | -0.87 | -0.72 | 121.255 | 121.78 | 119.55 | 873345 |
| 1732664400 | 120.64 | -0.33 | -0.27 | 120.26 | 120.89 | 119.525 | 576091 |
| 1732578000 | 120.97 | 2.15 | 1.81 | 119.975 | 122.52 | 119.745 | 688927 |
| 1732318800 | 118.82 | 2.25 | 1.93 | 117.3 | 119.11 | 117.19 | 678491 |
| 1732232400 | 116.57 | 0.55 | 0.47 | 116.37 | 117.33 | 116.03 | 444152 |
| 1732146000 | 116.02 | 1.31 | 1.14 | 115.04 | 116.09 | 114.56 | 361970 |
| 1732059600 | 114.71 | -1.59 | -1.37 | 115.565 | 116.11 | 114.41 | 390488 |
| 1731973200 | 116.3 | 1 | 0.87 | 115.4 | 116.58 | 115.08 | 341683 |
| 1731714000 | 115.3 | -0.4 | -0.35 | 115.7 | 116.65 | 114.47 | 418410 |
| 1731627600 | 115.7 | -2.41 | -2.04 | 118.12 | 118.455 | 115.335 | 499567 |
| 1731541200 | 118.11 | -0.44 | -0.37 | 119.085 | 119.645 | 117.64 | 597385 |
| 1731454800 | 118.55 | -4.5 | -3.66 | 122.95 | 123.27 | 118.51 | 642098 |
| 1731368400 | 123.05 | -2.74 | -2.18 | 126 | 126.555 | 122.97 | 461801 |
| 1731109200 | 125.79 | 0.96 | 0.77 | 124.45 | 126.485 | 124.13 | 511201 |
| 1731022800 | 124.83 | 0.98 | 0.79 | 123.85 | 125.635 | 123.85 | 491976 |
| 1730936400 | 123.85 | 5.41 | 4.57 | 123.88 | 124.33 | 121.13 | 991328 |
| 1730850000 | 118.44 | 2.5 | 2.16 | 115.645 | 118.47 | 115.645 | 403288 |
| 1730763600 | 115.94 | 0.44 | 0.38 | 115.89 | 117.44 | 115.72 | 644636 |
| 1730500800 | 115.5 | 0.15 | 0.13 | 115.29 | 117.36 | 115.29 | 537291 |
| 1730414400 | 115.35 | -3.78 | -3.17 | 118.67 | 118.67 | 115.29 | 959912 |
| 1730328000 | 119.13 | -2.96 | -2.42 | 120.845 | 122.16 | 118.66 | 740121 |
| 1730241600 | 122.09 | 0.09 | 0.07 | 120.9 | 122.45 | 120.77 | 429432 |
| 1730155200 | 122 | 1.42 | 1.18 | 122.28 | 122.5 | 121.18 | 474157 |
| 1729896000 | 120.58 | -0.14 | -0.12 | 121.07 | 122.97 | 120.2301 | 502570 |
| 1729809600 | 120.72 | 1.3 | 1.09 | 119.63 | 121.02 | 119.26 | 484517 |
| 1729723200 | 119.42 | -1.28 | -1.06 | 120.38 | 120.705 | 118.66 | 649011 |
| 1729636800 | 120.7 | -0.05 | -0.04 | 119.87 | 121.18 | 119.6 | 687814 |
| 1729550400 | 120.75 | -1.47 | -1.20 | 121.91 | 122.3825 | 120.29 | 582412 |
| 1729291200 | 122.22 | -1.29 | -1.04 | 123.7 | 123.87 | 121.755 | 601337 |
| 1729204800 | 123.51 | 2.14 | 1.76 | 121.01 | 123.65 | 121.01 | 596462 |
| 1729118400 | 121.37 | 2.36 | 1.98 | 119.43 | 121.43 | 119.42 | 940699 |
| 1729032000 | 119.01 | -0.78 | -0.65 | 119.86 | 120.885 | 118.82 | 551596 |
| 1728945600 | 119.79 | 1.1 | 0.93 | 118.99 | 120.755 | 118.975 | 344568 |
| 1728686400 | 118.69 | -1 | -0.84 | 119.03 | 120.6849 | 118.445 | 531819 |
| 1728600000 | 119.69 | -1.43 | -1.18 | 119.78 | 120.49 | 118.865 | 452606 |
| 1728513600 | 121.12 | 0.76 | 0.63 | 119.26 | 122.48 | 119.26 | 449658 |
| 1728427200 | 120.36 | 1.42 | 1.19 | 118.33 | 120.76 | 117.93 | 604047 |
| 1728340800 | 118.94 | 1.63 | 1.39 | 116.41 | 119.04 | 116.2612 | 665078 |
| 1728081600 | 117.31 | 1.96 | 1.70 | 116.855 | 117.43 | 115.44 | 422221 |
| 1727995200 | 115.35 | -1.28 | -1.10 | 115.635 | 116.41 | 115.11 | 342151 |
| 1727908800 | 116.63 | 0.08 | 0.07 | 115.9164 | 117.58 | 115.75 | 512797 |
| 1727822400 | 116.55 | -3.53 | -2.94 | 119.8 | 121 | 115.92 | 483253 |
| 1727735520 | 120.08 | 0.41 | 0.34 | 119.13 | 120.245 | 118.4 | 531683 |
| 1727476800 | 119.67 | 0.96 | 0.81 | 119.78 | 120.305 | 118.815 | 830626 |
| 1727390400 | 118.71 | 1.42 | 1.21 | 117.3 | 120.92 | 116.55 | 1182196 |
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
