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 | 32.24 | 7.03607516204 | 458.21 | 492 | 457.675 | 278711 | 480.456589 | CS |
| 4 | 34.53 | 7.57369713985 | 455.92 | 492 | 442.4 | 258652 | 463.93857709 | CS |
| 12 | 71 | 16.9269281202 | 419.45 | 492 | 415.02 | 216978 | 445.25755327 | CS |
| 26 | 96.22 | 24.4070720138 | 394.23 | 492 | 380.63 | 239687 | 418.47856465 | CS |
| 52 | 107.95 | 28.2222222222 | 382.5 | 492 | 355.41 | 239324 | 416.08436799 | CS |
| 156 | 45.83 | 10.307678467 | 444.62 | 493.97 | 325 | 246846 | 409.45712337 | CS |
| 260 | 147.91 | 43.1803584983 | 342.54 | 493.97 | 195.34 | 261280 | 392.51935137 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 487.62 | -1.62 | -0.33 | 489.52 | 490.81 | 480.5 | 251226 |
| 1731109200 | 489.24 | 11.58 | 2.42 | 481.19 | 492 | 481.19 | 339859 |
| 1731022800 | 477.66 | -3.08 | -0.64 | 477.98 | 483.24 | 477.29 | 246477 |
| 1730936400 | 480.74 | 21.37 | 4.65 | 480.075 | 481.41 | 473.88 | 356974 |
| 1730850000 | 459.37 | 1.45 | 0.32 | 458.21 | 462.115 | 457.675 | 199019 |
| 1730763600 | 457.92 | 2.72 | 0.60 | 457.06 | 460.0199 | 456.13 | 189355 |
| 1730500800 | 455.2 | -0.12 | -0.03 | 455.95 | 460.83 | 453.06 | 191063 |
| 1730414400 | 455.32 | -6.2 | -1.34 | 460 | 462.255 | 455.28 | 276338 |
| 1730328000 | 461.52 | -2.08 | -0.45 | 463.315 | 465.32 | 460.75 | 161233 |
| 1730241600 | 463.6 | -3.12 | -0.67 | 465.0375 | 466.18 | 462.38 | 170801 |
| 1730155200 | 466.72 | -2.47 | -0.53 | 473.55 | 473.55 | 466.57 | 231073 |
| 1729896000 | 469.19 | -3.67 | -0.78 | 475.73 | 475.73 | 465.87 | 205880 |
| 1729809600 | 472.86 | 2.77 | 0.59 | 470.56 | 474.145 | 466.52 | 320105 |
| 1729723200 | 470.09 | 26.6 | 6.00 | 445.89 | 470.84 | 445.89 | 501840 |
| 1729636800 | 443.49 | -3.44 | -0.77 | 447.55 | 448.37 | 442.4 | 240513 |
| 1729550400 | 446.93 | -3.13 | -0.70 | 448.81 | 453.3 | 445.965 | 202457 |
| 1729291200 | 450.06 | 1.33 | 0.30 | 450.04 | 452.343 | 448.11 | 289878 |
| 1729204800 | 448.73 | 3.26 | 0.73 | 446.88 | 449.8207 | 444.97 | 192177 |
| 1729118400 | 445.47 | -4.83 | -1.07 | 448.58 | 450.66 | 444.6025 | 303044 |
| 1729032000 | 450.3 | -3.54 | -0.78 | 455.92 | 458.15 | 448.94 | 303733 |
| 1728945600 | 453.84 | -0.24 | -0.05 | 454 | 455.55 | 451.915 | 165319 |
| 1728686400 | 454.08 | 7.48 | 1.67 | 446.6 | 455.69 | 446.6 | 270532 |
| 1728600000 | 446.6 | 1.11 | 0.25 | 445.09 | 447.45 | 441.655 | 154069 |
| 1728513600 | 445.49 | 4.24 | 0.96 | 441.25 | 448.005 | 439.29 | 191614 |
| 1728427200 | 441.25 | 4.66 | 1.07 | 438.69 | 442.4 | 436.95 | 189084 |
| 1728340800 | 436.59 | -4.11 | -0.93 | 438.16 | 438.715 | 433.42 | 204262 |
| 1728081600 | 440.7 | 1.16 | 0.26 | 442.15 | 444.15 | 437.99 | 183358 |
| 1727995200 | 439.54 | -3.63 | -0.82 | 441.09 | 443.09 | 437.6601 | 152305 |
| 1727908800 | 443.17 | 3.69 | 0.84 | 439.81 | 444.04 | 437.655 | 218977 |
| 1727822400 | 439.48 | 1.82 | 0.42 | 438.29 | 442.29 | 432.2601 | 202806 |
| 1727735520 | 437.66 | 1.92 | 0.44 | 435.215 | 438 | 432.045 | 175773 |
| 1727476800 | 435.74 | -0.45 | -0.10 | 438.38 | 439.81 | 433.495 | 209678 |
| 1727390400 | 436.19 | 2.68 | 0.62 | 436.27 | 438.82 | 433.07 | 188743 |
| 1727304000 | 433.51 | -1.77 | -0.41 | 436.04 | 436.04 | 432.17 | 149983 |
| 1727217600 | 435.28 | 2.54 | 0.59 | 431.02 | 435.87 | 430.015 | 164570 |
| 1727131200 | 432.74 | 0.61 | 0.14 | 432.48 | 433.3 | 430 | 169597 |
| 1726872000 | 432.13 | -4.48 | -1.03 | 434.45 | 437.34 | 428.76 | 625598 |
| 1726785600 | 436.61 | 9.86 | 2.31 | 433.25 | 437.45 | 427.24 | 249907 |
| 1726699200 | 426.75 | -2.14 | -0.50 | 430.85 | 432.78 | 425.96 | 159698 |
| 1726612800 | 428.89 | -0.25 | -0.06 | 429.01 | 432.2 | 426.27 | 167886 |
| 1726526400 | 429.14 | 1.39 | 0.32 | 429.27 | 432.305 | 427.7638 | 133425 |
| 1726267200 | 427.75 | 0.16 | 0.04 | 428.54 | 429.69 | 426.73 | 140738 |
| 1726180800 | 427.59 | 1.92 | 0.45 | 422.54 | 427.59 | 418.91 | 179772 |
| 1726094400 | 425.67 | -2.04 | -0.48 | 425.47 | 426.21 | 416 | 142707 |
| 1726008000 | 427.71 | 3.45 | 0.81 | 423.92 | 429.62 | 422.91 | 174050 |
| 1725921600 | 424.26 | 2.49 | 0.59 | 424.61 | 431.16 | 422.18 | 262325 |
| 1725662400 | 421.77 | -8.7 | -2.02 | 431.52 | 431.52 | 421.27 | 233877 |
| 1725576000 | 430.47 | 0.87 | 0.20 | 429.7 | 432.35 | 429.08 | 249594 |
| 1725489600 | 429.6 | 9.6 | 2.29 | 420.7 | 430.59 | 420.46 | 329659 |
| 1725403200 | 420 | -12.8 | -2.96 | 431.08 | 431.08 | 419.25 | 206347 |
| 1725057600 | 432.8 | 6.19 | 1.45 | 428.12 | 433.795 | 424.725 | 296809 |
| 1724971200 | 426.61 | 1.15 | 0.27 | 427.44 | 432.06 | 425.295 | 170624 |
| 1724884800 | 425.46 | -0.07 | -0.02 | 426.29 | 429.39 | 424.3 | 138311 |
| 1724798400 | 425.53 | 3.36 | 0.80 | 422.17 | 426.365 | 420.13 | 96626 |
| 1724712000 | 422.17 | -0.35 | -0.08 | 424 | 427 | 421.78 | 80094 |
| 1724452800 | 422.52 | 4.77 | 1.14 | 420 | 422.935 | 418.1 | 104219 |
| 1724366400 | 417.75 | -0.98 | -0.23 | 418.97 | 420.94 | 417.23 | 122539 |
| 1724280000 | 418.73 | 3.28 | 0.79 | 417.27 | 420.825 | 415.78 | 230962 |
| 1724193600 | 415.45 | -3.97 | -0.95 | 419.45 | 419.45 | 415.02 | 142205 |
| 1724107200 | 419.42 | 2.84 | 0.68 | 416.43 | 419.44 | 415.97 | 124051 |
| 1723848000 | 416.58 | 3.22 | 0.78 | 413.56 | 416.97 | 412.8 | 136607 |
| 1723761600 | 413.36 | 4.83 | 1.18 | 411.63 | 414 | 409.06 | 132699 |
| 1723675200 | 408.53 | -2.33 | -0.57 | 410.77 | 411.48 | 406.42 | 131701 |
| 1723588800 | 410.86 | 3.27 | 0.80 | 406.64 | 410.98 | 406.615 | 157734 |
| 1723502400 | 407.59 | -1.45 | -0.35 | 409.27 | 410.54 | 404.75 | 170516 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
