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 | 75.11 | 5.56411586043 | 1349.9 | 1430.3 | 1349.9 | 142869 | 1396.45267055 | CS |
| 4 | 265.59 | 22.9071432268 | 1159.42 | 1430.3 | 1101.3 | 144181 | 1261.10193047 | CS |
| 12 | 308.01 | 27.5747538048 | 1117 | 1769.14 | 1083.92 | 254257 | 1433.10223167 | CS |
| 26 | 609.95 | 74.8349814738 | 815.06 | 1769.14 | 736.7499 | 161349 | 1264.44177946 | CS |
| 52 | 933.78322468 | 190.092086098 | 491.22677532 | 1769.14 | 467.42963077 | 128395 | 1051.76170025 | CS |
| 156 | 1094.30899238 | 330.905853676 | 330.70100762 | 1769.14 | 315.30383526 | 66445 | 885.17350848 | CS |
| 260 | 1160.56248191 | 438.86306451 | 264.44751809 | 1769.14 | 98.31029575 | 54718 | 737.46181802 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 1417.66 | 4.86 | 0.34 | 1423.17 | 1426.275 | 1377.15 | 129893 |
| 1737157200 | 1412.8 | 19.81 | 1.42 | 1393 | 1417.34 | 1390.5527 | 117949 |
| 1737070800 | 1392.99 | 18 | 1.31 | 1371.83 | 1403.81 | 1371.215 | 125797 |
| 1736984400 | 1374.99 | 46.68 | 3.51 | 1349.9 | 1430.3 | 1349.9 | 197864 |
| 1736898000 | 1328.31 | 27.74 | 2.13 | 1290.97 | 1329.975 | 1285.13 | 126722 |
| 1736811600 | 1300.57 | -0.36 | -0.03 | 1300 | 1339.09 | 1287.0501 | 155356 |
| 1736552400 | 1300.93 | 24.99 | 1.96 | 1287.95 | 1314.8599 | 1270 | 139197 |
| 1736379600 | 1275.94 | 17.65 | 1.40 | 1253.97 | 1289.6 | 1240 | 210031 |
| 1736293200 | 1258.29 | 31.66 | 2.58 | 1239.2 | 1292.505 | 1223.8699 | 175568 |
| 1736206800 | 1226.63 | 15.6 | 1.29 | 1218.77 | 1239.6 | 1215.2905 | 125918 |
| 1735947600 | 1211.03 | 30.95 | 2.62 | 1187.9 | 1225.3525 | 1186.66 | 113805 |
| 1735861200 | 1180.08 | 74.12 | 6.70 | 1120.56 | 1187.055 | 1119.23 | 137297 |
| 1735688400 | 1105.96 | -1.47 | -0.13 | 1112 | 1138.33 | 1103.45 | 129434 |
| 1735602000 | 1107.43 | -37.69 | -3.29 | 1142.41 | 1154.48 | 1101.3 | 276973 |
| 1735342800 | 1145.1199 | -21.89 | -1.88 | 1165 | 1169 | 1137.625 | 88097 |
| 1735256400 | 1167.01 | 5.81 | 0.50 | 1159.42 | 1169.4955 | 1147.22 | 69566 |
| 1735077840 | 1161.2 | 21.75 | 1.91 | 1145 | 1169.63 | 1132.88 | 57111 |
| 1734997200 | 1139.45 | 6.33 | 0.56 | 1140.28 | 1154.71 | 1103.14 | 94716 |
| 1734738000 | 1133.1199 | 36.79 | 3.36 | 1088.75 | 1135.84 | 1083.92 | 553783 |
| 1734651600 | 1096.33 | -18.13 | -1.63 | 1138 | 1149 | 1091.75 | 179578 |
| 1734565200 | 1114.46 | -89.2 | -7.41 | 1215.58 | 1220.6099 | 1109.58 | 166632 |
| 1734478800 | 1203.66 | -12.28 | -1.01 | 1208 | 1208 | 1177.42 | 204571 |
| 1734392400 | 1215.94 | 16.97 | 1.42 | 1200.9 | 1239 | 1175.0001 | 207620 |
| 1734133200 | 1198.97 | 2.11 | 0.18 | 1206 | 1214.54 | 1172.84 | 125422 |
| 1734046800 | 1196.8599 | -10.14 | -0.84 | 1205.05 | 1221.88 | 1142.21 | 257140 |
| 1733960400 | 1207 | -89.09 | -6.87 | 1310 | 1318.24 | 1195.4 | 266978 |
| 1733874000 | 1296.09 | -30.95 | -2.33 | 1330 | 1336.705 | 1293.42 | 157184 |
| 1733787600 | 1327.04 | -11.4 | -0.85 | 1351.64 | 1374.3 | 1318.73 | 171483 |
| 1733528400 | 1338.44 | -8.2 | -0.61 | 1338 | 1343.05 | 1270.26 | 185824 |
| 1733442000 | 1346.64 | -41.28 | -2.97 | 1400 | 1409.385 | 1326.41 | 213607 |
| 1733355600 | 1387.92 | -182.01 | -11.59 | 1565 | 1565 | 1337.47 | 322483 |
| 1733269200 | 1569.93 | 69.58 | 4.64 | 1508.95 | 1574.1099 | 1508.95 | 209754 |
| 1733182800 | 1500.35 | -99.74 | -6.23 | 1603.71 | 1610.96 | 1479 | 230247 |
| 1732917840 | 1600.09 | -36.6 | -2.24 | 1675.89 | 1692.505 | 1593.01 | 136798 |
| 1732750800 | 1636.69 | 64.92 | 4.13 | 1572.95 | 1654.53 | 1537.3232 | 422367 |
| 1732664400 | 1571.77 | -42.23 | -2.62 | 1614.8 | 1618.57 | 1533.39 | 319607 |
| 1732578000 | 1614 | -116 | -6.71 | 1749.39 | 1769.14 | 1559.7641 | 4568486 |
| 1732318800 | 1730 | 214.47 | 14.15 | 1609 | 1749.44 | 1586.84 | 735762 |
| 1732232400 | 1515.53 | 64.83 | 4.47 | 1458.79 | 1526.04 | 1442.657 | 198122 |
| 1732146000 | 1450.7 | 30.57 | 2.15 | 1422.45 | 1456.83 | 1414.49 | 94969 |
| 1732059600 | 1420.13 | 21.38 | 1.53 | 1386.7 | 1421.655 | 1386.7 | 79513 |
| 1731973200 | 1398.75 | 38.81 | 2.85 | 1377 | 1407.69 | 1368.28 | 83499 |
| 1731714000 | 1359.94 | -1.26 | -0.09 | 1347.59 | 1363.29 | 1339.77 | 63219 |
| 1731627600 | 1361.2 | -5.22 | -0.38 | 1374.98 | 1385 | 1326.3599 | 101197 |
| 1731541200 | 1366.42 | -40.34 | -2.87 | 1407.51 | 1415.73 | 1357.07 | 94501 |
| 1731454800 | 1406.76 | 6.88 | 0.49 | 1406.05 | 1421.2199 | 1385.0701 | 94011 |
| 1731368400 | 1399.88 | 25.82 | 1.88 | 1382 | 1401.48 | 1353.35 | 95492 |
| 1731109200 | 1374.06 | 38.75 | 2.90 | 1339 | 1417.72 | 1333.135 | 164209 |
| 1731022800 | 1335.31 | 5.69 | 0.43 | 1254.59 | 1337.45 | 1244.07 | 191005 |
| 1730936400 | 1329.6199 | 86.47 | 6.96 | 1307.05 | 1360.055 | 1287.38 | 202854 |
| 1730850000 | 1243.15 | 35.57 | 2.95 | 1209 | 1248.94 | 1208.77 | 95312 |
| 1730763600 | 1207.58 | 34.96 | 2.98 | 1174.7 | 1240.05 | 1172.9417 | 140056 |
| 1730500800 | 1172.6199 | 6.62 | 0.57 | 1163.6 | 1189.91 | 1156.16 | 112327 |
| 1730414400 | 1166 | 12.37 | 1.07 | 1160 | 1174.1 | 1143.875 | 90098 |
| 1730328000 | 1153.63 | 44.73 | 4.03 | 1116.91 | 1157.63 | 1112.15 | 100304 |
| 1730241600 | 1108.9 | 18.59 | 1.71 | 1082.5 | 1108.9 | 1082.5 | 48841 |
| 1730155200 | 1090.31 | -7.7 | -0.70 | 1075 | 1092.33 | 1067.6701 | 46341 |
| 1729896000 | 1098.01 | 8.04 | 0.74 | 1099.92 | 1106.8699 | 1088.35 | 55582 |
| 1729809600 | 1089.97 | 5.71 | 0.53 | 1088.8 | 1094.175 | 1084.13 | 38802 |
| 1729723200 | 1084.26 | -7.47 | -0.68 | 1083.68 | 1090.92 | 1066.38 | 59434 |
| 1729636800 | 1091.73 | 17.16 | 1.60 | 1083.51 | 1095.75 | 1072.32 | 69939 |
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
