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 | -2.79 | -1.49895234514 | 186.13 | 186.57 | 178.1 | 44839 | 182.71187109 | CS |
| 4 | -13.84 | -7.01896744092 | 197.18 | 197.995 | 178.1 | 53220 | 188.5196592 | CS |
| 12 | -26.33 | -12.5578289693 | 209.67 | 210.03 | 175 | 55841 | 189.35137256 | CS |
| 26 | 14.35 | 8.49162672347 | 168.99 | 212.655 | 161.92 | 48798 | 188.85692724 | CS |
| 52 | 6.5 | 3.6756389957 | 176.84 | 212.655 | 154.45 | 52775 | 180.06370033 | CS |
| 156 | 75.41 | 69.8693597702 | 107.93 | 212.655 | 79.02 | 54251 | 141.344673 | CS |
| 260 | 123.85 | 208.18624979 | 59.49 | 212.655 | 37.5001 | 56277 | 115.2403322 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 182.77 | 2.85 | 1.58 | 179.94 | 183.22 | 179.7501 | 46580 |
| 1741131600 | 179.92 | -1.48 | -0.82 | 179.47 | 182.76 | 178.1 | 48596 |
| 1741045200 | 181.4 | -4.58 | -2.46 | 185.46 | 186.49 | 180.2001 | 45414 |
| 1740786000 | 185.98 | 1.94 | 1.05 | 184.41 | 186.47 | 182.605 | 42013 |
| 1740699600 | 184.04 | -2.79 | -1.49 | 186.13 | 186.57 | 183.08 | 41592 |
| 1740613200 | 186.83 | -1.86 | -0.99 | 190.97 | 190.97 | 186.33 | 43266 |
| 1740526800 | 188.69 | 0.98 | 0.52 | 188.99 | 190.325 | 186.545 | 58109 |
| 1740440400 | 187.71 | -2.04 | -1.08 | 191.4 | 192.54 | 187.45 | 74874 |
| 1740181200 | 189.75 | 2.95 | 1.58 | 189.4 | 190.71 | 186.22 | 90737 |
| 1740094800 | 186.8 | -0.92 | -0.49 | 186.55 | 188.105 | 185.45 | 41029 |
| 1740008400 | 187.72 | -2.03 | -1.07 | 187.32 | 190.38 | 186.57 | 47170 |
| 1739922000 | 189.75 | 1.58 | 0.84 | 189.4 | 191.67 | 187.67 | 45836 |
| 1739576400 | 188.17 | -2.06 | -1.08 | 190.15 | 192.405 | 188.04 | 39937 |
| 1739490000 | 190.23 | 0.44 | 0.23 | 191.75 | 191.8 | 187.56 | 42621 |
| 1739403600 | 189.79 | -4.21 | -2.17 | 189.73 | 193.35 | 189.6 | 69065 |
| 1739317200 | 194 | -2.08 | -1.06 | 193.84 | 197.995 | 192.84 | 57885 |
| 1739230800 | 196.08 | 3.79 | 1.97 | 192.72 | 196.44 | 191.615 | 51632 |
| 1738971600 | 192.29 | -0.63 | -0.33 | 192.23 | 193.075 | 190.665 | 59298 |
| 1738885200 | 192.92 | -2.84 | -1.45 | 197.18 | 197.18 | 190.69 | 65523 |
| 1738798800 | 195.76 | 3.85 | 2.01 | 193.57 | 197.24 | 191.68 | 64877 |
| 1738712400 | 191.91 | 3.88 | 2.06 | 187.98 | 193.98 | 186.06 | 94197 |
| 1738626000 | 188.03 | 5.33 | 2.92 | 179.39 | 189.11 | 179.045 | 111461 |
| 1738366800 | 182.7 | -3.86 | -2.07 | 193 | 193 | 179.75 | 161334 |
| 1738280400 | 186.56 | 1.41 | 0.76 | 186.58 | 189.05 | 185.91 | 39954 |
| 1738194000 | 185.15 | -1.8 | -0.96 | 186.57 | 189.01 | 184.52 | 24053 |
| 1738107600 | 186.95 | -0.13 | -0.07 | 186.19 | 188.08 | 185.62 | 33745 |
| 1738021200 | 187.08 | -3.75 | -1.97 | 190.25 | 190.65 | 186.49 | 37695 |
| 1737762000 | 190.83 | -1.39 | -0.72 | 189.22 | 191.435 | 188.43 | 45063 |
| 1737675600 | 192.22 | 0 | 0.00 | 192.22 | 192.22 | 192.22 | 0 |
| 1737589200 | 192.22 | -1.94 | -1.00 | 192.82 | 194.78 | 191 | 65351 |
| 1737502800 | 194.16 | 3.53 | 1.85 | 193.06 | 194.945 | 191.29 | 46922 |
| 1737157200 | 190.63 | 4.16 | 2.23 | 189.19 | 191.09 | 187.33 | 46003 |
| 1737070800 | 186.47 | 0.97 | 0.52 | 184.53 | 187.055 | 184.53 | 33932 |
| 1736984400 | 185.5 | 2.54 | 1.39 | 187.29 | 187.4 | 183.28 | 43341 |
| 1736898000 | 182.96 | 4 | 2.24 | 179.86 | 183.36 | 179.46 | 42098 |
| 1736811600 | 178.96 | 1.51 | 0.85 | 175 | 178.96 | 175 | 46893 |
| 1736552400 | 177.45 | -6.71 | -3.64 | 180.33 | 181.4 | 176.9091 | 33556 |
| 1736379600 | 184.16 | 0 | 0.00 | 182.95 | 184.5668 | 182.15 | 31999 |
| 1736293200 | 184.16 | -2.98 | -1.59 | 188.63 | 188.63 | 182.98 | 41569 |
| 1736206800 | 187.14 | -2.58 | -1.36 | 189.94 | 192.98 | 186.12 | 71461 |
| 1735947600 | 189.72 | 1.41 | 0.75 | 188.8 | 189.91 | 187.4 | 64975 |
| 1735861200 | 188.31 | 1.32 | 0.71 | 187.83 | 189.42 | 185.205 | 62358 |
| 1735688400 | 186.99 | -0.45 | -0.24 | 188.27 | 188.5777 | 186.84 | 25580 |
| 1735602000 | 187.44 | -1.79 | -0.95 | 187.15 | 188.815 | 185.95 | 25877 |
| 1735342800 | 189.23 | -3.46 | -1.80 | 190.87 | 192.79 | 187.27 | 30317 |
| 1735256400 | 192.69 | 0.83 | 0.43 | 191.89 | 193.07 | 190.24 | 24270 |
| 1735077840 | 191.86 | 2.87 | 1.52 | 188.99 | 192.38 | 187.74 | 16475 |
| 1734997200 | 188.99 | -1 | -0.53 | 189.3 | 190.97 | 188.355 | 43562 |
| 1734738000 | 189.99 | -2 | -1.04 | 190.47 | 197 | 188.49 | 272304 |
| 1734651600 | 191.99 | 0.1 | 0.05 | 192.75 | 197.65 | 190.36 | 69832 |
| 1734565200 | 191.89 | -8.61 | -4.29 | 200.3 | 203.12 | 190.71 | 59447 |
| 1734478800 | 200.5 | -3.37 | -1.65 | 204.09 | 204.09 | 198.395 | 39222 |
| 1734392400 | 203.87 | 0.83 | 0.41 | 203.16 | 205.11 | 203.15 | 55516 |
| 1734133200 | 203.04 | -2.86 | -1.39 | 204.18 | 206.75 | 201.55 | 47856 |
| 1734046800 | 205.9 | -3.34 | -1.60 | 209.67 | 210.03 | 205.67 | 51128 |
| 1733960400 | 209.24 | 2.34 | 1.13 | 209.99 | 212.65 | 207.92 | 58031 |
| 1733874000 | 206.9 | 1.95 | 0.95 | 205.4 | 209.945 | 203.61 | 41217 |
| 1733787600 | 204.95 | 0.91 | 0.45 | 204.6 | 208.53 | 204.6 | 31194 |
| 1733528400 | 204.04 | -1.28 | -0.62 | 207.73 | 207.73 | 203.365 | 32015 |
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
