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 | 5.2899 | 3.99358296844 | 132.46 | 137.78 | 132.4 | 3774419 | 135.6308485 | CS |
| 4 | 7.5999 | 5.83933922397 | 130.15 | 138.11 | 128.5 | 5197765 | 133.16650486 | CS |
| 12 | -16.3301 | -10.5984553479 | 154.08 | 161.5 | 120.21 | 6449469 | 135.6300834 | CS |
| 26 | -7.7501 | -5.32652920962 | 145.5 | 167.4 | 120.21 | 5143604 | 141.73935337 | CS |
| 52 | -4.1901 | -2.95202198112 | 141.94 | 181.86 | 120.21 | 4512475 | 147.192225 | CS |
| 156 | -94.2101 | -40.6148042766 | 231.96 | 254.87 | 102.93 | 4585104 | 154.17105112 | CS |
| 260 | 9.0099 | 6.99852415722 | 128.74 | 268.98 | 90 | 4407117 | 158.80783237 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 137.19 | 2.01 | 1.49 | 135.75 | 138.88 | 135.46 | 4358300 |
| 1735688400 | 135.18 | 0.13 | 0.10 | 135.58 | 136.59 | 134.29 | 2830877 |
| 1735602000 | 135.05 | -0.45 | -0.33 | 134.4 | 136.44 | 133.83009 | 3945424 |
| 1735342800 | 135.5 | -0.89 | -0.65 | 135.13 | 137.09 | 135 | 3088983 |
| 1735256400 | 136.38999 | 3.99 | 3.01 | 132.46 | 136.94 | 132.4 | 5232393 |
| 1735077840 | 132.4 | 0.48 | 0.36 | 131.87 | 132.66999 | 131.18 | 1647681 |
| 1734997200 | 131.91999 | 0.44 | 0.33 | 130.8 | 132.11 | 129.19999 | 4096915 |
| 1734738000 | 131.47999 | 1.05 | 0.81 | 129.72999 | 132.31 | 129.35 | 7162145 |
| 1734651600 | 130.43 | -0.27 | -0.21 | 131 | 131.9999 | 130.41 | 5258210 |
| 1734565200 | 130.69999 | -0.9 | -0.68 | 131.31 | 136.285 | 130.61 | 6628957 |
| 1734478800 | 131.6 | -0.85 | -0.64 | 131.54 | 132.01 | 129.9 | 5791732 |
| 1734392400 | 132.44999 | -2.07 | -1.54 | 133.55 | 134.82499 | 131.76 | 5548270 |
| 1734133200 | 134.52 | -0.77 | -0.57 | 135.72 | 136.025 | 133.34 | 4258209 |
| 1734046800 | 135.29 | -0.69 | -0.51 | 137.35 | 137.69999 | 135.22 | 3858473 |
| 1733960400 | 135.97999 | 0.93 | 0.69 | 134.86 | 137.745 | 134.51 | 4810987 |
| 1733874000 | 135.05 | -0.24 | -0.18 | 135.6 | 136.61 | 133.3 | 5567911 |
| 1733787600 | 135.29 | 2.9 | 2.19 | 133.35 | 138.11 | 133 | 9616148 |
| 1733528400 | 132.38999 | 3.22 | 2.49 | 130 | 132.78899 | 130 | 7281704 |
| 1733442000 | 129.16999 | -0.9 | -0.69 | 130.15 | 130.5 | 128.5 | 6934755 |
| 1733355600 | 130.07 | -1.38 | -1.05 | 130.77 | 130.94999 | 129.04 | 6043245 |
| 1733269200 | 131.44999 | 0.73 | 0.56 | 130 | 131.77 | 128.91999 | 8159622 |
| 1733182800 | 130.72 | -1.59 | -1.20 | 130.74 | 131.99 | 127.87 | 14190951 |
| 1732917840 | 132.31 | 2.22 | 1.71 | 130.3 | 132.85 | 130.16999 | 5023528 |
| 1732750800 | 130.09 | 3.54 | 2.80 | 127.99 | 130.7499 | 127.18 | 6740304 |
| 1732664400 | 126.55 | -3.98 | -3.05 | 129.3 | 129.6223 | 126.5 | 9862665 |
| 1732578000 | 130.53 | 5.52 | 4.42 | 127.9 | 131.91 | 127.51 | 15408751 |
| 1732318800 | 125.01 | 3.42 | 2.81 | 122.22 | 125.75 | 121.26 | 13716062 |
| 1732232400 | 121.59 | -0.13 | -0.11 | 122.09 | 124.1 | 120.59 | 19600637 |
| 1732146000 | 121.72 | -34.28 | -21.97 | 128 | 129.06 | 120.21 | 64705220 |
| 1732059600 | 156 | -0.56 | -0.36 | 156.19999 | 158.41999 | 154.01 | 9126712 |
| 1731973200 | 156.56 | 4.43 | 2.91 | 153 | 157.03 | 152.78 | 6503957 |
| 1731714000 | 152.13 | -1.34 | -0.87 | 153.83 | 154.21 | 151.91999 | 3887558 |
| 1731627600 | 153.47 | -1.52 | -0.98 | 154.76 | 155.91999 | 152.85 | 4072731 |
| 1731541200 | 154.99 | -0.66 | -0.42 | 155.05 | 156.967 | 154.75 | 3623330 |
| 1731454800 | 155.65 | 2.37 | 1.55 | 154.8 | 157.06 | 153.72999 | 5081168 |
| 1731368400 | 153.28 | 3.5 | 2.34 | 150 | 154.6999 | 149.9 | 3541294 |
| 1731109200 | 149.78 | -1.13 | -0.75 | 151.51 | 151.6001 | 149.63 | 3317595 |
| 1731022800 | 150.91 | 3.62 | 2.46 | 147.8 | 152.25 | 147.6 | 4862015 |
| 1730936400 | 147.29 | -3.7 | -2.45 | 152.25 | 152.25 | 145.08 | 7247921 |
| 1730850000 | 150.99 | 1 | 0.67 | 150.01 | 151.83 | 149.5295 | 2690573 |
| 1730763600 | 149.99 | -0.85 | -0.56 | 150.46 | 152.6844 | 149.8 | 3288697 |
| 1730500800 | 150.84 | 0.8 | 0.53 | 150.59 | 151.82 | 150.11 | 2584784 |
| 1730414400 | 150.04 | 1.52 | 1.02 | 149.34 | 150.72 | 148.09 | 3227217 |
| 1730328000 | 148.52 | 0.59 | 0.40 | 148 | 149.79 | 147.69 | 2535519 |
| 1730241600 | 147.93 | -1.37 | -0.92 | 149.04 | 150.22 | 147.72 | 2880516 |
| 1730155200 | 149.3 | -1.86 | -1.23 | 152.71 | 153.38 | 149.28 | 2517727 |
| 1729896000 | 151.16 | 0.98 | 0.65 | 151.51 | 153.08 | 150.9 | 4080261 |
| 1729809600 | 150.18 | 2.13 | 1.44 | 149.21 | 150.5 | 148.62 | 3060043 |
| 1729723200 | 148.05 | -1.14 | -0.76 | 148.33 | 149.38999 | 147.41 | 3961037 |
| 1729636800 | 149.19 | -1.72 | -1.14 | 150.07 | 150.275 | 148.65 | 2813785 |
| 1729550400 | 150.91 | -5.93 | -3.78 | 155.87 | 156.375 | 150.0567 | 4452379 |
| 1729291200 | 156.84 | 0.95 | 0.61 | 156.4 | 157.07 | 154.7144 | 2994979 |
| 1729204800 | 155.88999 | -2.98 | -1.88 | 158.88 | 158.9727 | 155.51 | 2879606 |
| 1729118400 | 158.87 | -1.82 | -1.13 | 160.46 | 160.785 | 158.4518 | 3124460 |
| 1729032000 | 160.69 | 2.72 | 1.72 | 158.66 | 161.5 | 158.44 | 2987881 |
| 1728945600 | 157.97 | -0.49 | -0.31 | 158.19999 | 159.56 | 156.55 | 2534282 |
| 1728686400 | 158.46 | 2.49 | 1.60 | 156.69 | 158.83 | 156.43 | 3593600 |
| 1728600000 | 155.97 | 1.64 | 1.06 | 154.08 | 156.26 | 152.32499 | 3137350 |
| 1728513600 | 154.33 | 3.01 | 1.99 | 151.56 | 154.44 | 150.25 | 3512785 |
| 1728427200 | 151.32 | 2.32 | 1.56 | 149.44999 | 151.78 | 148.81 | 3223648 |
| 1728340800 | 149 | -3.88 | -2.54 | 152.78 | 152.78 | 147.91 | 3298655 |
| 1728081600 | 152.88 | 3.28 | 2.19 | 151.38999 | 153.865 | 151.32 | 3557383 |
| 1727995200 | 149.6 | -0.8 | -0.53 | 149.88999 | 150 | 147.5401 | 4784156 |
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
