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 | -3.3499 | -2.59621994592 | 129.0299 | 130.3 | 122.33 | 4688566 | 125.85240663 | CS |
| 4 | -6.18 | -4.68678901866 | 131.86 | 138.67 | 122.33 | 4639411 | 129.39056261 | CS |
| 12 | -8.31 | -6.2019553698 | 133.99 | 145.03 | 122.33 | 3936126 | 132.17276908 | CS |
| 26 | -8.45 | -6.29985834638 | 134.13 | 148.15 | 122.33 | 4374538 | 131.45378573 | CS |
| 52 | -31.19 | -19.8827054249 | 156.87 | 161.48 | 122.33 | 4155331 | 139.22734226 | CS |
| 156 | -79.07 | -38.6178266178 | 204.75 | 233.72 | 122.33 | 3577875 | 164.20483239 | CS |
| 260 | 5.79 | 4.82942697473 | 119.89 | 233.72 | 81.01 | 3672914 | 158.51046201 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 125.68 | 3.03 | 2.47 | 124 | 126.82 | 122.01 | 12881936 |
| 1734651600 | 122.65 | -1.17 | -0.94 | 124.07 | 124.66 | 122.33 | 6252577 |
| 1734565200 | 123.82 | -3.5 | -2.75 | 127.06 | 127.125 | 123.75 | 4838011 |
| 1734478800 | 127.32 | -1.23 | -0.96 | 128.03 | 128.86 | 126.776 | 3548478 |
| 1734392400 | 128.55 | -0.21 | -0.16 | 128.583 | 130.3 | 128.22999 | 4520928 |
| 1734133200 | 128.76 | -0.22 | -0.17 | 129.0299 | 129.04 | 127.58 | 4282838 |
| 1734046800 | 128.97999 | -0.14 | -0.11 | 129.26 | 129.44 | 127.6 | 4977341 |
| 1733960400 | 129.12 | -1.1 | -0.84 | 130.33 | 130.49 | 128.8718 | 7484437 |
| 1733874000 | 130.22 | 1.69 | 1.31 | 129.24 | 130.91999 | 128.0601 | 6415578 |
| 1733787600 | 128.53 | 2.92 | 2.32 | 126.18 | 128.79 | 125.55 | 6138769 |
| 1733528400 | 125.61 | -1.98 | -1.55 | 128.09 | 128.55 | 125.41 | 5740349 |
| 1733442000 | 127.59 | -1.19 | -0.92 | 129.72999 | 129.72999 | 127.45 | 4630150 |
| 1733355600 | 128.78 | -0.93 | -0.72 | 129.63 | 129.63999 | 127.8 | 4790844 |
| 1733269200 | 129.71 | -4.31 | -3.22 | 133.96 | 134.21 | 129.51 | 5593522 |
| 1733182800 | 134.02 | -1.7 | -1.25 | 136.38999 | 136.38999 | 133.13999 | 2831440 |
| 1732917840 | 135.72 | 0.04 | 0.03 | 134.78 | 136.57 | 134.63999 | 1533479 |
| 1732750800 | 135.68 | 0.72 | 0.53 | 135.33 | 137.1 | 135.16 | 2453420 |
| 1732664400 | 134.96 | -2.58 | -1.88 | 137.38999 | 137.59 | 134.31 | 3424697 |
| 1732578000 | 137.54 | 2.72 | 2.02 | 135.97999 | 138.66999 | 135.97999 | 5014941 |
| 1732318800 | 134.82 | 3.45 | 2.63 | 131.86 | 135.09 | 131.68 | 3677010 |
| 1732232400 | 131.37 | -0.72 | -0.55 | 131.77 | 132.55 | 131.01 | 3013824 |
| 1732146000 | 132.09 | -1.11 | -0.83 | 133.25 | 133.41999 | 130.815 | 3848137 |
| 1732059600 | 133.19999 | -1.93 | -1.43 | 134.94999 | 134.94999 | 132.66999 | 3832053 |
| 1731973200 | 135.13 | 1.06 | 0.79 | 132.38 | 135.31 | 132.0259 | 4037994 |
| 1731714000 | 134.07 | 1.43 | 1.08 | 132.1 | 134.11 | 132.09 | 3334728 |
| 1731627600 | 132.63999 | -1.04 | -0.78 | 133.96 | 133.96 | 132.04 | 2970401 |
| 1731541200 | 133.68 | 3.54 | 2.72 | 130.65 | 134.31 | 129.8 | 5333583 |
| 1731454800 | 130.13999 | -1.47 | -1.12 | 131.93 | 132.3 | 130.01 | 3241713 |
| 1731368400 | 131.61 | -0.83 | -0.63 | 132.8 | 133.72999 | 131.24 | 4683277 |
| 1731109200 | 132.44 | -1.71 | -1.27 | 134.11 | 134.115 | 132.24 | 3109395 |
| 1731022800 | 134.15 | 0.23 | 0.17 | 135.15 | 135.4 | 134.04 | 3072787 |
| 1730936400 | 133.91999 | 0.08 | 0.06 | 135.18 | 135.76 | 132.195 | 5599458 |
| 1730850000 | 133.84 | 0.84 | 0.63 | 133.16999 | 133.86 | 132.07 | 2536957 |
| 1730763600 | 133 | -1.05 | -0.78 | 134.38999 | 134.77 | 132.1 | 2422131 |
| 1730500800 | 134.05 | -0.01 | -0.01 | 134.58 | 135.37 | 133.43 | 2265894 |
| 1730414400 | 134.06 | 0.26 | 0.19 | 133.65 | 134.915 | 133.03 | 3301055 |
| 1730328000 | 133.8 | -0.51 | -0.38 | 134 | 135.315 | 133.6 | 2752728 |
| 1730241600 | 134.31 | -1.03 | -0.76 | 134.69999 | 136.07 | 133.9701 | 3059223 |
| 1730155200 | 135.34 | -2.09 | -1.52 | 137.31 | 137.79 | 135.16999 | 4051020 |
| 1729896000 | 137.43 | -0.92 | -0.66 | 138.36 | 140.33 | 137.18 | 4914305 |
| 1729809600 | 138.35 | 6.94 | 5.28 | 145.02 | 145.03 | 136.57 | 11964706 |
| 1729723200 | 131.41 | 0.08 | 0.06 | 131.43 | 132.1 | 130.54499 | 3438949 |
| 1729636800 | 131.33 | 0 | 0.00 | 130.82 | 132.1 | 129.77 | 3279048 |
| 1729550400 | 131.33 | -4.6 | -3.38 | 133.63999 | 133.85 | 131.11 | 4411779 |
| 1729291200 | 135.93 | 0.52 | 0.38 | 136.13999 | 136.44999 | 135.185 | 3236964 |
| 1729204800 | 135.41 | -0.43 | -0.32 | 135.8 | 136.22999 | 134.97999 | 3799417 |
| 1729118400 | 135.84 | 2.04 | 1.52 | 134.25 | 136.26 | 134.25 | 4055366 |
| 1729032000 | 133.8 | -0.77 | -0.57 | 134.99 | 136.4 | 133.66999 | 2954556 |
| 1728945600 | 134.57 | -0.03 | -0.02 | 134.35 | 134.84 | 133.255 | 2319525 |
| 1728686400 | 134.6 | 1.76 | 1.32 | 133.19999 | 134.9 | 133.1 | 2428565 |
| 1728600000 | 132.84 | -0.16 | -0.12 | 132.66999 | 134.08 | 132.55 | 2462294 |
| 1728513600 | 133 | 2.04 | 1.56 | 131.925 | 133.44999 | 131.76 | 2703941 |
| 1728427200 | 130.96 | -0.24 | -0.18 | 131.69999 | 131.775 | 130.5 | 2617122 |
| 1728340800 | 131.19999 | -0.05 | -0.04 | 130.86 | 131.78 | 130.15 | 1955418 |
| 1728081600 | 131.25 | 0.53 | 0.41 | 131.82 | 132.436 | 130.422 | 3313982 |
| 1727995200 | 130.72 | -2.29 | -1.72 | 132.78 | 132.78 | 130.3326 | 3630328 |
| 1727908800 | 133.01 | -0.26 | -0.20 | 133.47999 | 134.38999 | 132.54 | 2256197 |
| 1727822400 | 133.27 | -3.07 | -2.25 | 136.3 | 136.455 | 132.01 | 3655921 |
| 1727736000 | 136.34 | 2.08 | 1.55 | 134.76 | 136.93 | 134.76 | 4117534 |
| 1727476800 | 134.26 | 0.93 | 0.70 | 133.99 | 135.6 | 133.97 | 4100378 |
| 1727390400 | 133.33 | 1.82 | 1.38 | 132.16999 | 134.22999 | 132.16999 | 3996075 |
| 1727304000 | 131.51 | 1.99 | 1.54 | 129.24 | 131.81 | 129.1 | 5044167 |
| 1727217600 | 129.52 | 0.78 | 0.61 | 129.29 | 129.81 | 128.62 | 3826441 |
| 1727131200 | 128.74 | 0.14 | 0.11 | 129.3 | 129.4 | 127.85 | 2991078 |
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
