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 | -6.68 | -5.50882401451 | 121.26 | 122.63 | 112.12 | 146816 | 118.25693543 | CS |
| 4 | 1.71 | 1.51501727651 | 112.87 | 124.4 | 111.51 | 174843 | 117.61327961 | CS |
| 12 | -3.89 | -3.28353169579 | 118.47 | 124.4 | 109.83 | 181420 | 115.31582087 | CS |
| 26 | -7.39 | -6.05886693449 | 121.97 | 134.88 | 109.83 | 147538 | 119.43842437 | CS |
| 52 | -3.92 | -3.30801687764 | 118.5 | 135.46 | 109.83 | 129984 | 121.48844525 | CS |
| 156 | 6.85 | 6.35848881463 | 107.73 | 135.46 | 93.45 | 122836 | 112.85281199 | CS |
| 260 | 45.79 | 66.5649076901 | 68.79 | 135.46 | 52.36 | 143342 | 100.24755083 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 114.9 | 0 | 0.00 | 114.9 | 114.9 | 114.9 | 0 |
| 1738622400 | 114.9 | -0.99 | -0.85 | 112.12 | 115.13 | 112.12 | 142231 |
| 1738363200 | 115.89 | -3.5 | -2.93 | 119.4 | 119.4 | 115.84 | 146525 |
| 1738276800 | 119.39 | -1.3 | -1.08 | 120.86 | 122.63 | 119.16 | 214966 |
| 1738190400 | 120.69 | -0.14 | -0.12 | 120.07 | 121.25 | 120.07 | 85845 |
| 1738104000 | 120.83 | -0.64 | -0.53 | 121.26 | 121.56 | 120.31 | 144512 |
| 1738017600 | 121.47 | -0.72 | -0.59 | 121.77 | 122.04 | 121.25 | 118049 |
| 1737758400 | 122.19 | -0.84 | -0.68 | 122.57 | 122.85 | 121.91 | 130354 |
| 1737672000 | 123.03 | -0.09 | -0.07 | 122.86 | 124.4 | 122.86 | 349645 |
| 1737585600 | 123.12 | 4.2 | 3.53 | 118.46 | 123.72 | 118.21 | 348168 |
| 1737499200 | 118.92 | 2.93 | 2.53 | 115.98 | 119.15 | 115.98 | 141259 |
| 1737412800 | 115.99 | 0.72 | 0.62 | 115.18 | 116.26 | 115.18 | 65532 |
| 1737153600 | 115.27 | 0.58 | 0.51 | 115.07 | 115.78 | 114.55 | 111507 |
| 1737067200 | 114.69 | 0.12 | 0.10 | 114.57 | 115.25 | 114.19 | 177939 |
| 1736980800 | 114.57 | -0.34 | -0.30 | 115.65 | 117.31 | 114.29 | 293310 |
| 1736894400 | 114.91 | 0.03 | 0.03 | 114.81 | 115.67 | 113.58 | 200035 |
| 1736808000 | 114.88 | 0.89 | 0.78 | 113.17 | 115.44 | 113.04 | 248898 |
| 1736548800 | 113.99 | 1.13 | 1.00 | 112.29 | 114.22 | 112.03 | 186109 |
| 1736462400 | 112.86 | -0.03 | -0.03 | 112.77 | 113.01 | 111.85 | 42383 |
| 1736376000 | 112.89 | -0.04 | -0.04 | 112.52 | 113.25 | 111.93 | 139709 |
| 1736289600 | 112.93 | 0.13 | 0.12 | 112.87 | 113.25 | 111.51 | 209888 |
| 1736203200 | 112.8 | -0.48 | -0.42 | 113.81 | 114.2 | 112.8 | 94000 |
| 1735944000 | 113.28 | 0.18 | 0.16 | 113.49 | 114 | 113.09 | 84941 |
| 1735857600 | 113.1 | -0.54 | -0.48 | 113.49 | 114.67 | 113.09 | 119956 |
| 1735684800 | 113.64 | 0.47 | 0.42 | 113.17 | 113.89 | 112.4 | 54226 |
| 1735598400 | 113.17 | -1.27 | -1.11 | 113.47 | 113.86 | 112.63 | 58946 |
| 1735339200 | 114.44 | -0.83 | -0.72 | 114.9 | 115.67 | 113.94 | 182679 |
| 1735069200 | 115.27 | 0.69 | 0.60 | 114.69 | 115.75 | 114.55 | 62194 |
| 1734993600 | 114.58 | 0.52 | 0.46 | 113.83 | 114.95 | 113.6 | 226373 |
| 1734734400 | 114.06 | 1.38 | 1.22 | 112.5 | 114.74 | 112.45 | 274885 |
| 1734648000 | 112.68 | -0.26 | -0.23 | 112.87 | 114.07 | 112.68 | 222825 |
| 1734561600 | 112.94 | 0.64 | 0.57 | 111.98 | 114.37 | 111.98 | 181265 |
| 1734475200 | 112.3 | -0.97 | -0.86 | 112.59 | 112.67 | 111.34 | 375522 |
| 1734388800 | 113.27 | 1.71 | 1.53 | 114.66 | 115 | 112.88 | 225425 |
| 1734129600 | 111.56 | -0.15 | -0.13 | 111.66 | 112.18 | 110.99 | 210235 |
| 1734043200 | 111.71 | 0.52 | 0.47 | 111.19 | 111.85 | 110.59 | 166435 |
| 1733956800 | 111.19 | -0.31 | -0.28 | 111.59 | 111.84 | 109.83 | 202240 |
| 1733870400 | 111.5 | -0.06 | -0.05 | 111.56 | 112.5 | 110.88 | 198743 |
| 1733784000 | 111.56 | -0.44 | -0.39 | 112.11 | 112.25 | 110.89 | 212398 |
| 1733524800 | 112 | -0.92 | -0.81 | 112.5 | 113.29 | 111.71 | 177560 |
| 1733438400 | 112.92 | -0.64 | -0.56 | 113.56 | 113.99 | 112.8 | 122331 |
| 1733352000 | 113.56 | 0.16 | 0.14 | 113.27 | 114.01 | 112.89 | 216368 |
| 1733265600 | 113.4 | -0.6 | -0.53 | 114.05 | 114.28 | 112.83 | 276947 |
| 1733179200 | 114 | -1 | -0.87 | 115 | 115.21 | 113.99 | 211155 |
| 1732920000 | 115 | -0.25 | -0.22 | 114.57 | 115.5 | 114.57 | 96361 |
| 1732833600 | 115.25 | 0.67 | 0.58 | 114.64 | 115.61 | 114.61 | 44586 |
| 1732747200 | 114.58 | 0.57 | 0.50 | 113.74 | 115.03 | 113.33 | 274650 |
| 1732660800 | 114.01 | -2.6 | -2.23 | 116.46 | 116.77 | 112.84 | 304005 |
| 1732574400 | 116.61 | -0.13 | -0.11 | 116.11 | 117.68 | 116.11 | 345226 |
| 1732315200 | 116.74 | 0.67 | 0.58 | 115.8 | 116.91 | 115.8 | 140442 |
| 1732228800 | 116.07 | 0.57 | 0.49 | 115.68 | 116.31 | 115.54 | 155941 |
| 1732142400 | 115.5 | -0.5 | -0.43 | 115.57 | 115.86 | 115.04 | 170742 |
| 1732056000 | 116 | -0.59 | -0.51 | 115.62 | 116.08 | 115.25 | 150156 |
| 1731969600 | 116.59 | -0.75 | -0.64 | 117.38 | 117.74 | 116.26 | 135769 |
| 1731710400 | 117.34 | 0.35 | 0.30 | 116.76 | 118.6 | 116.62 | 162366 |
| 1731624000 | 116.99 | 0.49 | 0.42 | 116 | 117.51 | 115.49 | 213129 |
| 1731537600 | 116.5 | -1.62 | -1.37 | 117.79 | 117.79 | 115.86 | 315971 |
| 1731451200 | 118.12 | -0.97 | -0.81 | 118.47 | 118.93 | 117.65 | 177087 |
| 1731364800 | 119.09 | 0.44 | 0.37 | 118.65 | 119.61 | 118.65 | 224948 |
| 1731105600 | 118.65 | -0.57 | -0.48 | 119.16 | 119.81 | 117.98 | 191151 |
| 1731019200 | 119.22 | -0.34 | -0.28 | 119.19 | 120.4 | 118.74 | 357462 |
| 1730932800 | 119.56 | 0.55 | 0.46 | 119.01 | 120.88 | 118.19 | 337735 |
| 1730846400 | 119.01 | -3.69 | -3.01 | 118.94 | 120.7 | 114.49 | 269527 |
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
