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 | 5 | 1.2987012987 | 385 | 396.21 | 379 | 1921780 | 390.32666693 | CS |
| 4 | 22.77 | 6.2004738175 | 367.23 | 396.21 | 351.85 | 1339897 | 371.14106208 | CS |
| 12 | 32.5 | 9.09090909091 | 357.5 | 398.2 | 351.85 | 1323014 | 376.35581281 | CS |
| 26 | 48.5 | 14.2020497804 | 341.5 | 398.2 | 314.93 | 1253591 | 361.4524808 | CS |
| 52 | 77.3 | 24.7201790854 | 312.7 | 398.2 | 307.23 | 1260784 | 350.63152439 | CS |
| 156 | 139.38 | 55.6140770888 | 250.62 | 398.2 | 188.84 | 1363726 | 285.33570267 | CS |
| 260 | 172.97 | 79.6986591715 | 217.03 | 398.2 | 124.54 | 1376684 | 258.52261518 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675600 | 390.49 | 0 | 0.00 | 390.49 | 390.49 | 390.49 | 0 |
| 1737589200 | 390.49 | -5.36 | -1.35 | 394.16 | 394.9999 | 388.89 | 1936429 |
| 1737502800 | 395.85 | 12.43 | 3.24 | 391.25 | 396.21 | 387.9 | 2102070 |
| 1737157200 | 383.42 | 1.63 | 0.43 | 385 | 385.82 | 379 | 1726841 |
| 1737070800 | 381.79 | 13.18 | 3.58 | 375.51 | 381.82 | 372.07 | 1514883 |
| 1736984400 | 368.61 | 5.81 | 1.60 | 365.99 | 370.05 | 363.66 | 1529219 |
| 1736898000 | 362.8 | 1.82 | 0.50 | 362.83 | 363.61 | 359.32 | 1175829 |
| 1736811600 | 360.98 | -4.68 | -1.28 | 363.65 | 367.85 | 360.76 | 1400832 |
| 1736552400 | 365.66 | 1.56 | 0.43 | 362.58 | 368.82 | 362.58 | 1281668 |
| 1736379600 | 364.1 | 8.92 | 2.51 | 357 | 364.95 | 354.7257 | 1533573 |
| 1736293200 | 355.18 | -6.18 | -1.71 | 361.58 | 362.39 | 351.85 | 1910001 |
| 1736206800 | 361.36 | -0.16 | -0.04 | 360.41 | 362.44 | 358.02 | 1251587 |
| 1735947600 | 361.52 | 2.8 | 0.78 | 361.996 | 361.996 | 358.3 | 794045 |
| 1735861200 | 358.72 | -1.33 | -0.37 | 361.2501 | 362.27 | 356.8201 | 839506 |
| 1735688400 | 360.05 | -2.21 | -0.61 | 361.19 | 364.58 | 358.24 | 821833 |
| 1735602000 | 362.26 | -4.85 | -1.32 | 364.01 | 364.01 | 358.67 | 805179 |
| 1735342800 | 367.11 | -2.31 | -0.63 | 369.13 | 369.67 | 364.79 | 696751 |
| 1735256400 | 369.42 | -1.36 | -0.37 | 370 | 370.65 | 367.48 | 839158 |
| 1735077840 | 370.78 | 4.29 | 1.17 | 368.28 | 370.83 | 366.5597 | 431008 |
| 1734997200 | 366.49 | 1.89 | 0.52 | 365.58 | 367.26 | 362.44 | 1442339 |
| 1734738000 | 364.6 | 7.46 | 2.09 | 356.025 | 364.805 | 356 | 2902215 |
| 1734651600 | 357.14 | -2.03 | -0.57 | 361.56 | 363.06 | 356.3 | 1675262 |
| 1734565200 | 359.17 | -11.64 | -3.14 | 370.74 | 371.92 | 358.49 | 1602040 |
| 1734478800 | 370.81 | -1.89 | -0.51 | 371.935 | 374.57 | 368.05 | 1517919 |
| 1734392400 | 372.7 | -1.9 | -0.51 | 374.625 | 376.24 | 372.445 | 1138316 |
| 1734133200 | 374.6 | -0.46 | -0.12 | 376.22 | 376.485 | 373.15 | 743070 |
| 1734046800 | 375.06 | -1.1 | -0.29 | 376.99 | 377.9299 | 374.62 | 830537 |
| 1733960400 | 376.16 | -6.52 | -1.70 | 382.265 | 386.63 | 375.26 | 1197257 |
| 1733874000 | 382.68 | 1.57 | 0.41 | 383.3 | 385.56 | 381.09 | 1261646 |
| 1733787600 | 381.11 | -3.91 | -1.02 | 384.345 | 385.1473 | 378.75 | 901190 |
| 1733528400 | 385.02 | 2.57 | 0.67 | 383.9 | 389.99 | 383.81 | 1035495 |
| 1733442000 | 382.45 | -7.31 | -1.88 | 386.82 | 388.714 | 379.82 | 1311086 |
| 1733355600 | 389.76 | -1.21 | -0.31 | 390.9 | 392.21 | 387.96 | 690112 |
| 1733269200 | 390.97 | 1.34 | 0.34 | 388.6 | 391.9 | 386.46 | 904650 |
| 1733182800 | 389.63 | -2.52 | -0.64 | 393.15 | 394.14 | 388.67 | 1194489 |
| 1732917840 | 392.15 | 4.01 | 1.03 | 387.44 | 393.3 | 387.03 | 688452 |
| 1732750800 | 388.14 | -1.57 | -0.40 | 389 | 391.4 | 387.82 | 1005717 |
| 1732664400 | 389.71 | 4.8 | 1.25 | 386.52152 | 389.95 | 384.9062 | 995509 |
| 1732578000 | 384.91 | 0.06 | 0.02 | 385.885 | 388.4276 | 379.5 | 2080846 |
| 1732318800 | 384.85 | -5.29 | -1.36 | 389.86 | 391.04 | 381.48 | 1049977 |
| 1732232400 | 390.14 | 4.46 | 1.16 | 384.6001 | 390.365 | 384.57 | 1125230 |
| 1732146000 | 385.68 | -3 | -0.77 | 390.23 | 390.23 | 382.25 | 1076815 |
| 1732059600 | 388.68 | -0.72 | -0.18 | 389.01 | 392.305 | 386.23 | 1495355 |
| 1731973200 | 389.4 | -0.68 | -0.17 | 395 | 398.2 | 389.03 | 2013879 |
| 1731714000 | 390.08 | 6.8 | 1.77 | 382.97 | 392.01 | 381.09 | 2771034 |
| 1731627600 | 383.28 | -5.06 | -1.30 | 391.35 | 392.7 | 382.4 | 1782717 |
| 1731541200 | 388.34 | 1.23 | 0.32 | 386.585 | 390.59 | 385.34 | 1663048 |
| 1731454800 | 387.11 | 8.25 | 2.18 | 382 | 388.12 | 381.575 | 1613199 |
| 1731368400 | 378.86 | 2.9 | 0.77 | 377.8 | 381.54 | 376.14 | 955458 |
| 1731109200 | 375.96 | 6.13 | 1.66 | 372.92 | 377.83 | 370.83 | 990579 |
| 1731022800 | 369.83 | 0.81 | 0.22 | 368.32 | 370.25 | 366.12 | 855700 |
| 1730936400 | 369.02 | -0.84 | -0.23 | 374.765 | 375.62 | 364.615 | 1332770 |
| 1730850000 | 369.86 | 2.96 | 0.81 | 364.87 | 370.289 | 363.05 | 1337968 |
| 1730763600 | 366.9 | -0.25 | -0.07 | 368 | 369.69 | 364.125 | 728114 |
| 1730500800 | 367.15 | 10.87 | 3.05 | 358.16 | 367.76 | 357.78 | 1860285 |
| 1730414400 | 356.28 | -7.15 | -1.97 | 361.46 | 364.01 | 355.56 | 1365744 |
| 1730328000 | 363.43 | 4.42 | 1.23 | 370.145 | 373.73 | 357.9 | 2229129 |
| 1730241600 | 359.01 | 3 | 0.84 | 354.115 | 362.36 | 353.45 | 2159943 |
| 1730155200 | 356.01 | 3.19 | 0.90 | 355.37 | 356.52 | 354.26 | 941844 |
| 1729896000 | 352.82 | -7.08 | -1.97 | 358.49 | 361.6 | 351.2857 | 1241502 |
| 1729809600 | 359.9 | -3.34 | -0.92 | 364.5 | 366.2376 | 359.89 | 705487 |
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
