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 | -0.08 | -0.0232822094817 | 343.61 | 352.91 | 325 | 68784 | 340.14884333 | CS |
| 4 | -5.42 | -1.55323112194 | 348.95 | 366.335 | 322.86 | 84709 | 345.19394696 | CS |
| 12 | 119.59 | 53.402697151 | 223.94 | 366.335 | 215.62 | 76124 | 303.63277821 | CS |
| 26 | 200.18 | 139.644227415 | 143.35 | 366.335 | 139.06 | 68899 | 243.81887798 | CS |
| 52 | 203.87 | 145.975941572 | 139.66 | 366.335 | 104.24 | 78380 | 177.77544941 | CS |
| 156 | 41.13 | 13.6011904762 | 302.4 | 366.335 | 103 | 79159 | 212.49765615 | CS |
| 260 | 153.54 | 80.8147797252 | 189.99 | 401.805 | 103 | 97754 | 215.03084268 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 343.53 | 8.3 | 2.48 | 331.47 | 345.5 | 330.1 | 140735 |
| 1734651600 | 335.23 | 8.74 | 2.68 | 331.38 | 339.36 | 327.70999 | 79781 |
| 1734565200 | 326.49 | -13.72 | -4.03 | 343.49 | 345.95 | 325 | 45678 |
| 1734478800 | 340.21 | -9.02 | -2.58 | 345.68 | 349.66 | 339.21 | 66138 |
| 1734392400 | 349.23 | 4.34 | 1.26 | 344.28 | 352.91 | 344.19 | 66846 |
| 1734133200 | 344.89 | -1.71 | -0.49 | 343.61 | 351.89 | 341.3 | 85476 |
| 1734046800 | 346.6 | 4.54 | 1.33 | 341.06 | 352.42 | 330 | 99174 |
| 1733960400 | 342.06 | 9.17 | 2.75 | 337.76 | 343.495 | 336.2 | 183798 |
| 1733874000 | 332.89 | 3.92 | 1.19 | 327.57 | 339.06 | 327.57 | 70945 |
| 1733787600 | 328.97 | -15.59 | -4.52 | 344.62 | 345.68 | 322.86 | 91544 |
| 1733528400 | 344.56 | 3.36 | 0.98 | 342.22 | 347.6 | 335.2 | 94582 |
| 1733442000 | 341.2 | 2.02 | 0.60 | 341 | 345.525 | 333.51 | 86911 |
| 1733355600 | 339.18 | -18.24 | -5.10 | 361.08 | 366.335 | 338.07 | 113520 |
| 1733269200 | 357.42 | 5.75 | 1.64 | 347.83 | 357.42 | 346.4725 | 75872 |
| 1733182800 | 351.67 | 5.18 | 1.49 | 342.82 | 352.51 | 339.99 | 85493 |
| 1732917840 | 346.49 | -6.02 | -1.71 | 356.83 | 359.33 | 344.25 | 55607 |
| 1732750800 | 352.51 | -4 | -1.12 | 356.85 | 357.26 | 347.64 | 56876 |
| 1732664400 | 356.51 | -6.21 | -1.71 | 359.34 | 363.59 | 355.68 | 67587 |
| 1732578000 | 362.72 | 4.24 | 1.18 | 362.44 | 366 | 354.62 | 105027 |
| 1732318800 | 358.48 | 12.76 | 3.69 | 348.95 | 361.6 | 347.47 | 78623 |
| 1732232400 | 345.72 | 4.73 | 1.39 | 343.15 | 353.7 | 340 | 100386 |
| 1732146000 | 340.99 | -3 | -0.87 | 343.99 | 344.5331 | 335.00009 | 70909 |
| 1732059600 | 343.99 | 8.77 | 2.62 | 335.22 | 347.7297 | 333.495 | 66011 |
| 1731973200 | 335.22 | 0.08 | 0.02 | 338.11 | 343.7799 | 332.94 | 67557 |
| 1731714000 | 335.14 | -7.98 | -2.33 | 340.11 | 344.1623 | 334.175 | 83672 |
| 1731627600 | 343.12 | 5.67 | 1.68 | 336.6 | 345.715 | 336.005 | 91661 |
| 1731541200 | 337.45 | -12.03 | -3.44 | 350.16 | 355.31 | 336.98 | 94696 |
| 1731454800 | 349.48 | 9.13 | 2.68 | 340.35 | 352.905 | 334.9966 | 131649 |
| 1731368400 | 340.35 | 27.44 | 8.77 | 316.99 | 340.78 | 315.05 | 166050 |
| 1731109200 | 312.91 | 51.65 | 19.77 | 283.47 | 319.12 | 280.165 | 199983 |
| 1731022800 | 261.26 | 9.16 | 3.63 | 249.06 | 262.64 | 249.06 | 74070 |
| 1730936400 | 252.1 | -8.56 | -3.28 | 266.64999 | 266.64999 | 249.94 | 106562 |
| 1730850000 | 260.66 | -5.14 | -1.93 | 260.66 | 263.3 | 245 | 123616 |
| 1730763600 | 265.8 | -4.61 | -1.70 | 270.41 | 279 | 265.8 | 91780 |
| 1730500800 | 270.41 | 4.72 | 1.78 | 266.47 | 272.85039 | 265.857 | 69174 |
| 1730414400 | 265.69 | 3.33 | 1.27 | 263.52999 | 269.95999 | 260.45999 | 88901 |
| 1730328000 | 262.36 | -0.37 | -0.14 | 261.69 | 265.27999 | 260.1701 | 43892 |
| 1730241600 | 262.73 | 4.12 | 1.59 | 255.87 | 262.73 | 254.02 | 41535 |
| 1730155200 | 258.61 | 2.69 | 1.05 | 259.75 | 261.88 | 257.281 | 44428 |
| 1729896000 | 255.92 | 4.06 | 1.61 | 253.15 | 259.0299 | 253.15 | 64232 |
| 1729809600 | 251.86 | -1.81 | -0.71 | 255.57 | 258.41 | 251.85 | 42127 |
| 1729723200 | 253.67 | 2.08 | 0.83 | 252.01 | 254.3 | 250.02 | 40271 |
| 1729636800 | 251.59 | -3.25 | -1.28 | 253.63 | 255.14 | 249.5501 | 56713 |
| 1729550400 | 254.84 | 3.39 | 1.35 | 252.07 | 256.44 | 251.93 | 50406 |
| 1729291200 | 251.45 | 1.65 | 0.66 | 250 | 253.9729 | 249.9 | 43297 |
| 1729204800 | 249.8 | 1.42 | 0.57 | 246.79 | 249.8 | 245.43 | 43316 |
| 1729118400 | 248.38 | 7.53 | 3.13 | 243.53 | 248.75 | 243.53 | 88817 |
| 1729032000 | 240.85 | -0.67 | -0.28 | 242.42 | 245.39 | 239.325 | 58590 |
| 1728945600 | 241.52 | 5.82 | 2.47 | 235.96 | 243.23 | 235.7 | 51661 |
| 1728686400 | 235.7 | 2.56 | 1.10 | 233.8 | 238.48 | 233.8 | 55561 |
| 1728600000 | 233.14 | -4.85 | -2.04 | 236.13 | 236.13 | 230.975 | 61058 |
| 1728513600 | 237.99 | 6.38 | 2.75 | 234.76 | 237.99 | 231.735 | 51005 |
| 1728427200 | 231.61 | 7.78 | 3.48 | 223.81 | 231.98 | 223.3 | 41909 |
| 1728340800 | 223.83 | -2.56 | -1.13 | 225.88 | 226.29 | 220.41 | 56981 |
| 1728081600 | 226.39 | 0.99 | 0.44 | 229.57 | 230.9999 | 224.8062 | 40762 |
| 1727995200 | 225.4 | -2.84 | -1.24 | 225.85 | 227.96 | 223.52 | 43005 |
| 1727908800 | 228.24 | 4.64 | 2.08 | 222.69 | 229.24 | 222 | 55314 |
| 1727822400 | 223.6 | 1.88 | 0.85 | 222.41 | 223.6 | 215.62 | 78158 |
| 1727736000 | 221.72 | 1.79 | 0.81 | 219.75 | 222.6939 | 218.99 | 67199 |
| 1727476800 | 219.93 | -0.62 | -0.28 | 223.94 | 223.94 | 218.87 | 34927 |
| 1727390400 | 220.55 | 4.45 | 2.06 | 219.95 | 223.625 | 218.73 | 63179 |
| 1727304000 | 216.1 | -3.86 | -1.75 | 219.16 | 219.98 | 215.39 | 44908 |
| 1727217600 | 219.96 | 0.33 | 0.15 | 220.11 | 221.79 | 218.3355 | 50453 |
| 1727131200 | 219.63 | 2.35 | 1.08 | 217.88 | 220.89 | 216.45 | 59006 |
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
