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 | -0.86 | -0.790368532304 | 108.81 | 111.21 | 106.43 | 636798 | 108.50857662 | SP |
| 4 | -1.54 | -1.40652114348 | 109.49 | 111.21 | 106.43 | 461021 | 108.77011679 | SP |
| 12 | -4.24 | -3.77930296818 | 112.19 | 113.0011 | 106.02 | 442215 | 109.4285078 | SP |
| 26 | 4.79 | 4.64327258627 | 103.16 | 113.0011 | 98.15 | 507939 | 107.69773014 | SP |
| 52 | 2.35 | 2.22537878788 | 105.6 | 117.8 | 85.3 | 750026 | 106.66131088 | SP |
| 156 | 48.38 | 81.2153768676 | 59.57 | 117.8 | 57.14 | 643073 | 89.08433538 | SP |
| 260 | 61.76 | 133.708594934 | 46.19 | 117.8 | 34.5 | 595522 | 76.16382834 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 107.95 | -1.15 | -1.05 | 107.58 | 109.38 | 106.43 | 773452 |
| 1741044600 | 109.1 | 0.52 | 0.48 | 110.92 | 111.21 | 108.66 | 575601 |
| 1740785400 | 108.58 | -0.22 | -0.20 | 108.08 | 108.8 | 107.65 | 793680 |
| 1740699000 | 108.8 | 0.51 | 0.47 | 109.88 | 110.07 | 108.7 | 514737 |
| 1740612600 | 108.29 | -0.17 | -0.16 | 108.81 | 109.4 | 108.12 | 526522 |
| 1740526200 | 108.46 | 0.95 | 0.88 | 109.12 | 109.28 | 107.97 | 586004 |
| 1740439800 | 107.51 | 0.01 | 0.01 | 107.89 | 107.91 | 106.94 | 525275 |
| 1740180600 | 107.5 | -1.13 | -1.04 | 109.07 | 109.15 | 107.19 | 684942 |
| 1740094200 | 108.63 | -1.11 | -1.01 | 109.02 | 109.12 | 108.16 | 861405 |
| 1740007800 | 109.74 | -1.14 | -1.03 | 109.72 | 109.88 | 109.43 | 596814 |
| 1739921400 | 110.88 | 0.74 | 0.67 | 110.43 | 110.92 | 110.3 | 377538 |
| 1739575800 | 110.14 | -0.35 | -0.32 | 110.18 | 110.3817 | 109.81 | 173962 |
| 1739489400 | 110.49 | 0.71 | 0.65 | 110.94 | 110.94 | 110.205 | 223519 |
| 1739403000 | 109.78 | 0.19 | 0.17 | 108.86 | 109.89 | 108.76 | 251457 |
| 1739316600 | 109.59 | 0.61 | 0.56 | 108.79 | 109.61 | 108.79 | 134227 |
| 1739230200 | 108.98 | 0.79 | 0.73 | 109.12 | 109.12 | 108.7799 | 230441 |
| 1738971000 | 108.19 | -1.32 | -1.21 | 109.41 | 109.41 | 108.0401 | 356072 |
| 1738884600 | 109.51 | -0.18 | -0.16 | 109.69 | 109.82 | 109.18 | 259541 |
| 1738798200 | 109.69 | 0.16 | 0.15 | 109.49 | 109.77 | 108.84 | 302233 |
| 1738711800 | 109.53 | 0.75 | 0.69 | 109.24 | 109.6 | 109.17 | 275863 |
| 1738625400 | 108.78 | -1.61 | -1.46 | 108.58 | 109.5 | 107.8611 | 577024 |
| 1738366200 | 110.39 | -0.7 | -0.63 | 111.46 | 111.51 | 110.38 | 178795 |
| 1738279800 | 111.09 | 1.14 | 1.04 | 110.89 | 111.36 | 110.675 | 263227 |
| 1738193400 | 109.95 | -0.44 | -0.40 | 110.28 | 110.325 | 109.78 | 205270 |
| 1738107000 | 110.39 | 1.28 | 1.17 | 110.2 | 110.71 | 109.89 | 483501 |
| 1738020600 | 109.11 | -1.64 | -1.48 | 108.65 | 109.26 | 108.45 | 900485 |
| 1737761400 | 110.75 | 1.19 | 1.09 | 110.22 | 110.99 | 110.12 | 179301 |
| 1737675000 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1737588600 | 109.56 | 0.39 | 0.36 | 109.23 | 109.65 | 109.17 | 395617 |
| 1737502200 | 109.17 | 1.47 | 1.36 | 108.48 | 109.17 | 108.27 | 452494 |
| 1737156600 | 107.7 | 1.24 | 1.16 | 107.34 | 108.01 | 107.05 | 263203 |
| 1737070200 | 106.46 | -1.54 | -1.43 | 107.25 | 107.41 | 106.41 | 1098534 |
| 1736983800 | 108 | 0.05 | 0.05 | 107.73 | 108.15 | 107.65 | 407290 |
| 1736897400 | 107.95 | 0.24 | 0.22 | 107.52 | 108.16 | 107.285 | 307482 |
| 1736811000 | 107.71 | 0.34 | 0.32 | 106.02 | 107.76 | 106.02 | 243452 |
| 1736551800 | 107.37 | -3.32 | -3.00 | 108.22 | 108.36 | 107.17 | 513931 |
| 1736379000 | 110.69 | -0.05 | -0.05 | 110.32 | 110.7 | 109.85 | 198022 |
| 1736292600 | 110.74 | -0.06 | -0.05 | 111.44 | 111.52 | 110.45 | 1126339 |
| 1736206200 | 110.8 | 0.42 | 0.38 | 110.7 | 111.35 | 110.6525 | 1227711 |
| 1735947000 | 110.38 | 0.07 | 0.06 | 109.5 | 110.5262 | 109.5 | 167797 |
| 1735860600 | 110.31 | 0.02 | 0.02 | 110.12 | 110.8742 | 109.65 | 252826 |
| 1735687800 | 110.29 | 0.28 | 0.25 | 109.77 | 110.655 | 109.77 | 527279 |
| 1735601400 | 110.01 | -1.09 | -0.98 | 110.36 | 110.36 | 109.58 | 354855 |
| 1735342200 | 111.1 | 0.57 | 0.52 | 111.29 | 111.57 | 110.84 | 290878 |
| 1735255800 | 110.53 | -0.88 | -0.79 | 110 | 110.66 | 109.97 | 194739 |
| 1735077840 | 111.41 | 0.22 | 0.20 | 111.41 | 111.55 | 111.16 | 97712 |
| 1734996600 | 111.19 | 1.05 | 0.95 | 110.57 | 111.24 | 110.17 | 259146 |
| 1734737400 | 110.14 | -0.74 | -0.67 | 109.35 | 110.8299 | 109.2614 | 257941 |
| 1734651000 | 110.88 | 2.09 | 1.92 | 111.42 | 111.66 | 110.6 | 747178 |
| 1734564600 | 108.79 | -1.31 | -1.19 | 110.63 | 110.8799 | 108.57 | 540193 |
| 1734478200 | 110.1 | -1.07 | -0.96 | 110.06 | 110.3111 | 109.9 | 142841 |
| 1734391800 | 111.17 | -0.31 | -0.28 | 111.05 | 111.48 | 110.96 | 524171 |
| 1734132600 | 111.48 | -0.42 | -0.38 | 111.58 | 111.59 | 111.034 | 546775 |
| 1734046200 | 111.9 | -0.94 | -0.83 | 111.69 | 112.09 | 111.63 | 442858 |
| 1733959800 | 112.84 | 1.74 | 1.57 | 112.19 | 113.0011 | 112.1 | 387469 |
| 1733873400 | 111.1 | 0.08 | 0.07 | 111.2 | 111.4278 | 110.88 | 354757 |
| 1733787000 | 111.02 | 0.09 | 0.08 | 111.4 | 111.58 | 110.85 | 780540 |
| 1733527800 | 110.93 | -0.21 | -0.19 | 110.73 | 111.08 | 110.6489 | 212455 |
| 1733441400 | 111.14 | -0.1 | -0.09 | 111.4 | 111.67 | 110.95 | 195351 |
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
