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 | -0.2 | -0.261028452101 | 76.62 | 76.765 | 76.28 | 1396317 | 76.4401412 | SP |
| 4 | -0.19 | -0.248009398251 | 76.61 | 76.9372 | 75.995 | 1496915 | 76.4305332 | SP |
| 12 | -0.74 | -0.959046137895 | 77.16 | 77.785 | 75.625 | 1663717 | 76.7637234 | SP |
| 26 | -1.21 | -1.55867576968 | 77.63 | 79.085 | 75.625 | 2014640 | 77.3989908 | SP |
| 52 | -0.23 | -0.300065231572 | 76.65 | 79.085 | 75.625 | 1772768 | 77.5776108 | SP |
| 156 | 0.76 | 1.004493788 | 75.66 | 79.085 | 70.425 | 1431008 | 76.18984859 | SP |
| 260 | -13.36 | -14.8808197817 | 89.78 | 91.56 | 70.425 | 1296628 | 77.65314861 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782253800 | 76.42 | 0.08 | 0.10 | 76.41 | 76.5 | 76.38 | 1275384 |
| 1782167400 | 76.34 | -0.19 | -0.25 | 76.37 | 76.3899 | 76.28 | 1247941 |
| 1781821800 | 76.53 | 0.22 | 0.29 | 76.61 | 76.705 | 76.5101 | 1532422 |
| 1781735400 | 76.31 | -0.37 | -0.48 | 76.68 | 76.73 | 76.295 | 1852737 |
| 1781649000 | 76.68 | 0.12 | 0.16 | 76.62 | 76.765 | 76.59 | 952169 |
| 1781562600 | 76.56 | 0.08 | 0.10 | 76.65 | 76.695 | 76.55 | 1157555 |
| 1781303400 | 76.48 | -0.1 | -0.13 | 76.47 | 76.545 | 76.335 | 1646963 |
| 1781217000 | 76.58 | 0.48 | 0.63 | 76.17 | 76.61 | 76.135 | 1932894 |
| 1781130600 | 76.1 | -0.08 | -0.11 | 76.2 | 76.2499 | 76.04 | 1418176 |
| 1781044200 | 76.18 | 0.17 | 0.22 | 76.13 | 76.1999 | 76.03 | 1767001 |
| 1780957800 | 76.01 | -0.04 | -0.05 | 76.16 | 76.2087 | 75.995 | 1520991 |
| 1780698600 | 76.05 | -0.39 | -0.51 | 76.15 | 76.155 | 76.0101 | 1554602 |
| 1780612200 | 76.44 | 0.1 | 0.13 | 76.46 | 76.53 | 76.41 | 1141295 |
| 1780525800 | 76.34 | -0.17 | -0.22 | 76.3 | 76.3899 | 76.25 | 1612468 |
| 1780439400 | 76.51 | 0.06 | 0.08 | 76.57 | 76.57 | 76.455 | 1758081 |
| 1780353000 | 76.45 | -0.4 | -0.52 | 76.28 | 76.82 | 76.22 | 1781708 |
| 1780093800 | 76.85 | 0.09 | 0.12 | 76.84 | 76.9372 | 76.8 | 1289521 |
| 1780007400 | 76.76 | 0.14 | 0.18 | 76.63 | 76.86 | 76.57 | 1649109 |
| 1779921000 | 76.62 | 0.04 | 0.05 | 76.62 | 76.72 | 76.5823 | 1320862 |
| 1779834600 | 76.58 | 0.28 | 0.37 | 76.61 | 76.6698 | 76.47 | 1304884 |
| 1779489000 | 76.3 | 0.07 | 0.09 | 76.37 | 76.4 | 76.135 | 1479793 |
| 1779402600 | 76.23 | 0.03 | 0.04 | 75.98 | 76.2671 | 75.88 | 2683859 |
| 1779316200 | 76.2 | 0.47 | 0.62 | 75.76 | 76.25 | 75.751 | 2156963 |
| 1779229800 | 75.73 | -0.29 | -0.38 | 75.77 | 75.8499 | 75.625 | 2009853 |
| 1779143400 | 76.02 | -0.04 | -0.05 | 76.15 | 76.225 | 75.92 | 1955069 |
| 1778884200 | 76.06 | -0.5 | -0.65 | 76.18 | 76.21 | 76.045 | 1844738 |
| 1778797800 | 76.56 | -0.06 | -0.08 | 76.75 | 76.765 | 76.55 | 1259625 |
| 1778711400 | 76.62 | 0.03 | 0.04 | 76.57 | 76.63 | 76.4513 | 1343555 |
| 1778625000 | 76.59 | -0.23 | -0.30 | 76.64 | 76.65 | 76.56 | 1372057 |
| 1778538600 | 76.82 | -0.19 | -0.25 | 76.94 | 76.96 | 76.8101 | 1008751 |
| 1778279400 | 77.01 | 0.21 | 0.27 | 77.04 | 77.09 | 76.97 | 2083347 |
| 1778193000 | 76.8 | -0.23 | -0.30 | 77.16 | 77.16 | 76.7825 | 1730786 |
| 1778106600 | 77.03 | 0.34 | 0.44 | 76.97 | 77.06 | 76.94 | 1256415 |
| 1778020200 | 76.69 | 0.1 | 0.13 | 76.68 | 76.7669 | 76.61 | 1658732 |
| 1777933800 | 76.59 | -0.23 | -0.30 | 76.7 | 76.705 | 76.42 | 1570259 |
| 1777674600 | 76.82 | -0.2 | -0.26 | 76.78 | 77.0399 | 76.733 | 2069468 |
| 1777588200 | 77.02 | 0.15 | 0.20 | 77.05 | 77.0994 | 76.955 | 1692220 |
| 1777501800 | 76.87 | -0.35 | -0.45 | 77.06 | 77.08 | 76.78 | 2410180 |
| 1777415400 | 77.22 | -0.06 | -0.08 | 77.16 | 77.22 | 77.09 | 1235453 |
| 1777329000 | 77.28 | -0.14 | -0.18 | 77.35 | 77.405 | 77.225 | 1216670 |
| 1777069800 | 77.42 | 0.12 | 0.16 | 77.25 | 77.4599 | 77.18 | 1459726 |
| 1776983400 | 77.3 | -0.13 | -0.17 | 77.44 | 77.49 | 77.155 | 1259486 |
| 1776897000 | 77.43 | 0.09 | 0.12 | 77.53 | 77.55 | 77.4199 | 1323413 |
| 1776810600 | 77.34 | -0.3 | -0.39 | 77.53 | 77.571 | 77.33 | 1868372 |
| 1776724200 | 77.64 | -0.01 | -0.01 | 77.67 | 77.69 | 77.525 | 1420003 |
| 1776465000 | 77.65 | 0.33 | 0.43 | 77.68 | 77.785 | 77.615 | 1128033 |
| 1776378600 | 77.32 | -0.13 | -0.17 | 77.51 | 77.55 | 77.29 | 1197282 |
| 1776292200 | 77.45 | -0.11 | -0.14 | 77.5 | 77.505 | 77.39 | 1074370 |
| 1776205800 | 77.56 | 0.21 | 0.27 | 77.35 | 77.57 | 77.3272 | 1474772 |
| 1776119400 | 77.35 | 0.19 | 0.25 | 77.15 | 77.3599 | 77.1001 | 1291146 |
| 1775860200 | 77.16 | -0.15 | -0.19 | 77.28 | 77.31 | 77.1523 | 2657518 |
| 1775773800 | 77.31 | 0.06 | 0.08 | 77.22 | 77.43 | 77.1101 | 1304198 |
| 1775687400 | 77.25 | 0.18 | 0.23 | 77.47 | 77.4851 | 77.19 | 3589925 |
| 1775601000 | 77.07 | 0.15 | 0.20 | 76.94 | 77.105 | 76.685 | 2013222 |
| 1775514600 | 76.92 | -0.16 | -0.21 | 76.9 | 77.0111 | 76.86 | 1986600 |
| 1775169000 | 77.08 | 0.18 | 0.23 | 76.82 | 77.17 | 76.8 | 2069221 |
| 1775082600 | 76.9 | -0.28 | -0.36 | 76.87 | 77.045 | 76.84 | 2443865 |
| 1774996200 | 77.18 | 0.25 | 0.32 | 77.16 | 77.305 | 77.055 | 2792139 |
| 1774909800 | 76.93 | 0.41 | 0.53 | 76.92 | 77.0479 | 76.855 | 2870542 |
| 1774650600 | 76.525 | 0.01 | 0.01 | 76.35 | 76.62 | 76.32 | 2701356 |
| 1774564200 | 76.52 | -0.55 | -0.71 | 76.81 | 76.91 | 76.505 | 2814772 |
| 1774477800 | 77.07 | 0.3 | 0.39 | 77.09 | 77.1571 | 76.942 | 2418662 |
| 1774391400 | 76.77 | -0.22 | -0.29 | 76.7 | 76.93 | 76.595 | 3809430 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
