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 | 0.3318 | 0.347616553169 | 95.45 | 100.15 | 94.4 | 4682 | 96.68491494 | SP |
| 4 | -3.1682 | -3.20181910056 | 98.95 | 100.42 | 94.33 | 6066 | 97.28987133 | SP |
| 12 | 0.2518 | 0.2635821208 | 95.53 | 104.7 | 84.97 | 8810 | 96.89382399 | SP |
| 26 | 11.9918 | 14.3117317102 | 83.79 | 104.7 | 81.91 | 8070 | 94.37690034 | SP |
| 52 | 24.4418 | 34.2610036445 | 71.34 | 104.7 | 71.34 | 6165 | 88.47022433 | SP |
| 156 | 32.7818 | 52.0346031746 | 63 | 104.7 | 54.25 | 4854 | 73.88937045 | SP |
| 260 | 80.2718 | 517.548678272 | 15.51 | 104.7 | 6.27 | 5851 | 56.21841116 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 95.8077 | -1.37 | -1.41 | 96.54 | 96.54 | 94.4 | 6367 |
| 1741044600 | 97.1786 | -1.44 | -1.46 | 98.92 | 100.15 | 96.52 | 6020 |
| 1740785400 | 98.616 | 2.58 | 2.68 | 95.64 | 98.616 | 95.64 | 3334 |
| 1740699000 | 96.0386 | -0.29 | -0.30 | 96.92 | 96.92 | 96.0386 | 3744 |
| 1740612600 | 96.3289 | 0.52 | 0.54 | 95.45 | 96.565 | 95.45 | 3947 |
| 1740526200 | 95.81 | -0.96 | -0.99 | 96.3 | 96.3 | 94.33 | 9638 |
| 1740439800 | 96.77 | -0.41 | -0.42 | 98 | 99.17 | 95.98 | 28568 |
| 1740180600 | 97.1829 | -1.2 | -1.22 | 98.59 | 98.59 | 96.705 | 7249 |
| 1740094200 | 98.3799 | -0.06 | -0.06 | 98.4 | 98.75 | 97.081 | 5285 |
| 1740007800 | 98.4351 | -0.05 | -0.06 | 99.6 | 99.6 | 98.31 | 3424 |
| 1739921400 | 98.4894 | 0.69 | 0.70 | 99.16 | 99.16 | 97.8707 | 4008 |
| 1739575800 | 97.8006 | -0.59 | -0.60 | 99.1 | 99.1 | 97.8006 | 2075 |
| 1739489400 | 98.3866 | 1.76 | 1.82 | 97.51 | 98.53 | 97.51 | 5905 |
| 1739403000 | 96.6298 | -1.37 | -1.39 | 97.78 | 97.78 | 96.4075 | 2433 |
| 1739316600 | 97.9961 | -0.63 | -0.64 | 98.63 | 98.63 | 97.321 | 6159 |
| 1739230200 | 98.63 | 1.12 | 1.14 | 98.17 | 99.04 | 98.17 | 2693 |
| 1738971000 | 97.5138 | 0.11 | 0.12 | 98.35 | 98.35 | 96.999 | 4407 |
| 1738884600 | 97.4 | -1.75 | -1.76 | 100.42 | 100.42 | 97.16 | 2222 |
| 1738798200 | 99.1485 | 0.95 | 0.97 | 98.95 | 99.7 | 98.725 | 7771 |
| 1738711800 | 98.1993 | 0.75 | 0.77 | 97.38 | 98.43 | 97.38 | 4307 |
| 1738625400 | 97.4498 | 0.29 | 0.30 | 95.32 | 97.6809 | 94.82 | 2383 |
| 1738366200 | 97.1592 | -2.69 | -2.69 | 100.14 | 100.14 | 96.9601 | 4459 |
| 1738279800 | 99.85 | 1.49 | 1.51 | 99.1 | 99.87 | 98.6564 | 11493 |
| 1738193400 | 98.3608 | 0.6 | 0.61 | 98.99 | 98.99 | 97.81 | 3859 |
| 1738107000 | 97.762 | 0.42 | 0.43 | 98.85 | 98.85 | 96.68 | 11509 |
| 1738020600 | 97.3428 | -4.48 | -4.40 | 100.66 | 101.12 | 96.47 | 13415 |
| 1737761400 | 101.82 | -0.51 | -0.49 | 102.56 | 102.66 | 101.46 | 8130 |
| 1737675000 | 102.3258 | 0 | 0.00 | 102.3258 | 102.3258 | 102.3258 | 0 |
| 1737588600 | 102.3258 | -1.64 | -1.58 | 104.43 | 104.43 | 101.9807 | 13596 |
| 1737502200 | 103.9637 | 0.97 | 0.95 | 103.26 | 104.7 | 103.07 | 19582 |
| 1737156600 | 102.9898 | 1.68 | 1.66 | 104.68 | 104.68 | 101.6 | 12607 |
| 1737070200 | 101.3082 | 1.4 | 1.40 | 100.39 | 101.44 | 99.8 | 10335 |
| 1736983800 | 99.9095 | 0.49 | 0.50 | 101.1 | 101.16 | 99.5 | 23355 |
| 1736897400 | 99.4149 | 1.29 | 1.32 | 98.74 | 99.76 | 97.39 | 11126 |
| 1736811000 | 98.1244 | 1.21 | 1.24 | 97.26 | 98.45 | 96.87 | 12362 |
| 1736551800 | 96.9179 | -0.54 | -0.56 | 97.366 | 97.73 | 96.2295 | 5228 |
| 1736379000 | 97.459 | 1.67 | 1.74 | 96.41 | 97.459 | 96.2 | 9231 |
| 1736292600 | 95.7901 | -0.07 | -0.08 | 96.83 | 96.83 | 95.73 | 1815 |
| 1736206200 | 95.8626 | -0.65 | -0.67 | 97.59 | 97.59 | 95.8626 | 3948 |
| 1735947000 | 96.5076 | 0.82 | 0.86 | 97.35 | 97.44 | 96.5076 | 4334 |
| 1735860600 | 95.6848 | 1.64 | 1.75 | 95.07 | 95.7048 | 94.9058 | 2622 |
| 1735687800 | 94.0425 | 0.19 | 0.20 | 93.84 | 94.5899 | 93.59 | 3672 |
| 1735601400 | 93.8514 | 0.92 | 0.99 | 93.53 | 94.4151 | 92.75 | 2181 |
| 1735342200 | 92.9326 | -0.83 | -0.88 | 93.13 | 93.7 | 92.7 | 3671 |
| 1735255800 | 93.76 | -0.31 | -0.33 | 94.77 | 94.77 | 92.46 | 10952 |
| 1735077840 | 94.0696 | 1.1 | 1.18 | 94 | 94.35 | 93.22 | 7408 |
| 1734996600 | 92.9702 | 0.72 | 0.78 | 92.74 | 92.9702 | 91.27 | 5759 |
| 1734737400 | 92.2471 | 1.59 | 1.76 | 91.63 | 92.49 | 91.48 | 4302 |
| 1734651000 | 90.6542 | 0.3 | 0.33 | 90.94 | 91.7 | 84.97 | 31632 |
| 1734564600 | 90.3566 | -2.48 | -2.67 | 93.12 | 93.12 | 90.23 | 10122 |
| 1734478200 | 92.836 | -1.73 | -1.83 | 93.04 | 93.15 | 92.5179 | 5551 |
| 1734391800 | 94.57 | -0.25 | -0.27 | 94.49 | 94.83 | 93.225 | 12583 |
| 1734132600 | 94.8214 | -0.43 | -0.45 | 96.15 | 96.15 | 94.58 | 67413 |
| 1734046200 | 95.25 | -0.29 | -0.31 | 95 | 96.0699 | 95 | 1313 |
| 1733959800 | 95.5443 | 0.34 | 0.36 | 95.53 | 96.22 | 94.46 | 4233 |
| 1733873400 | 95.205 | 0.01 | 0.01 | 95.67 | 95.67 | 94.46 | 17718 |
| 1733787000 | 95.1917 | -2.34 | -2.39 | 97.01 | 97.6169 | 95.1917 | 3665 |
| 1733527800 | 97.5267 | -1.46 | -1.48 | 98.38 | 98.55 | 97.1861 | 4001 |
| 1733441400 | 98.9875 | 1.63 | 1.67 | 97.38 | 99.085 | 97.38 | 3504 |
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
