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 | 0.03 | 0.0377168720141 | 79.54 | 79.59 | 79.245 | 40807166 | 79.3782082 | SP |
| 4 | -0.09 | -0.112980165704 | 79.66 | 80.37 | 79.245 | 36212655 | 79.8310464 | SP |
| 12 | 1.4 | 1.7909684022 | 78.17 | 80.37 | 76.58 | 36212686 | 78.9398175 | SP |
| 26 | 3.12 | 4.08109875736 | 76.45 | 80.37 | 75.59 | 35258980 | 77.93041651 | SP |
| 52 | 6.85 | 9.4196919692 | 72.72 | 80.37 | 71.68 | 37258459 | 76.90130484 | SP |
| 156 | -7.48 | -8.59276278001 | 87.05 | 87.61 | 70.4 | 37788674 | 77.00532852 | SP |
| 260 | -7.2 | -8.29779877838 | 86.77 | 88.53 | 67.52 | 32915931 | 79.44883902 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728685800 | 79.57 | 0.21 | 0.26 | 79.34 | 79.59 | 79.34 | 24274725 |
| 1728599400 | 79.36 | -0.04 | -0.05 | 79.4 | 79.405 | 79.245 | 29380159 |
| 1728513000 | 79.4 | -0.05 | -0.06 | 79.44 | 79.48 | 79.34 | 42275778 |
| 1728426600 | 79.45 | 0.19 | 0.24 | 79.37 | 79.46 | 79.3 | 40720622 |
| 1728340200 | 79.26 | -0.34 | -0.43 | 79.54 | 79.54 | 79.25 | 67384544 |
| 1728081000 | 79.6 | -0.09 | -0.11 | 79.68 | 79.71 | 79.54 | 40237822 |
| 1727994600 | 79.69 | -0.19 | -0.24 | 79.78 | 79.81 | 79.625 | 29163368 |
| 1727908200 | 79.88 | 0.01 | 0.01 | 79.78 | 79.88 | 79.69 | 40616113 |
| 1727821800 | 79.87 | -0.43 | -0.54 | 79.99 | 80 | 79.795 | 44911188 |
| 1727735400 | 80.3 | -0.06 | -0.07 | 80.33 | 80.37 | 80.185 | 31158445 |
| 1727476200 | 80.36 | 0.2 | 0.25 | 80.22 | 80.37 | 80.2 | 35745517 |
| 1727389800 | 80.16 | 0.13 | 0.16 | 80.19 | 80.19 | 80.02 | 32705027 |
| 1727303400 | 80.03 | -0.09 | -0.11 | 80.08 | 80.11 | 80.02 | 27249764 |
| 1727217000 | 80.12 | 0.01 | 0.01 | 80.12 | 80.18 | 80 | 28086434 |
| 1727130600 | 80.11 | -0.15 | -0.19 | 80.19 | 80.21 | 80.08 | 27345932 |
| 1726871400 | 80.26 | 0.1 | 0.12 | 80.16 | 80.26 | 80 | 40814802 |
| 1726785000 | 80.16 | 0.24 | 0.30 | 80.29 | 80.33 | 80.09 | 46118569 |
| 1726698600 | 79.92 | 0.07 | 0.09 | 79.88 | 80.28 | 79.79 | 39133277 |
| 1726612200 | 79.85 | 0.02 | 0.03 | 79.9 | 79.94 | 79.795 | 26213435 |
| 1726525800 | 79.83 | 0.2 | 0.25 | 79.66 | 79.9 | 79.64 | 30717578 |
| 1726266600 | 79.63 | 0.22 | 0.28 | 79.52 | 79.68 | 79.5 | 30838090 |
| 1726180200 | 79.41 | 0.11 | 0.14 | 79.25 | 79.49 | 79.21 | 28514983 |
| 1726093800 | 79.3 | 0.12 | 0.15 | 79.09 | 79.31 | 78.97 | 41744795 |
| 1726007400 | 79.18 | -0.15 | -0.19 | 79.34 | 79.37 | 79.1 | 37207653 |
| 1725921000 | 79.33 | 0.19 | 0.24 | 79.27 | 79.38 | 79.16 | 23911069 |
| 1725661800 | 79.14 | -0.1 | -0.13 | 79.27 | 79.38 | 78.99 | 48156805 |
| 1725575400 | 79.24 | 0.27 | 0.34 | 79.11 | 79.28 | 79.05 | 43973364 |
| 1725489000 | 78.97 | 0.29 | 0.37 | 78.66 | 79.05 | 78.66 | 31250078 |
| 1725402600 | 78.68 | -0.66 | -0.83 | 78.88 | 78.96 | 78.65 | 29948829 |
| 1725057000 | 79.34 | 0.01 | 0.01 | 79.42 | 79.42 | 79.24 | 26534110 |
| 1724970600 | 79.33 | 0.08 | 0.10 | 79.33 | 79.356 | 79.23 | 17393442 |
| 1724884200 | 79.25 | -0.04 | -0.05 | 79.31 | 79.32 | 79.18 | 22129013 |
| 1724797800 | 79.29 | 0.05 | 0.06 | 79.15 | 79.37 | 79.115 | 22583507 |
| 1724711400 | 79.24 | -0.16 | -0.20 | 79.39 | 79.43 | 79.23 | 20169267 |
| 1724452200 | 79.4 | 0.42 | 0.53 | 79.18 | 79.4 | 79.08 | 31625966 |
| 1724365800 | 78.98 | -0.1 | -0.13 | 79.08 | 79.09 | 78.89 | 28860101 |
| 1724279400 | 79.08 | 0.18 | 0.23 | 78.98 | 79.115 | 78.905 | 32564686 |
| 1724193000 | 78.9 | -0.07 | -0.09 | 79.01 | 79.03 | 78.77 | 32369405 |
| 1724106600 | 78.97 | 0.13 | 0.16 | 78.81 | 79 | 78.75 | 25911761 |
| 1723847400 | 78.84 | 0.25 | 0.32 | 78.55 | 78.88 | 78.54 | 33586191 |
| 1723761000 | 78.59 | 0.07 | 0.09 | 78.56 | 78.62 | 78.45 | 38347372 |
| 1723674600 | 78.52 | 0.14 | 0.18 | 78.36 | 78.55 | 78.3 | 35158032 |
| 1723588200 | 78.38 | 0.36 | 0.46 | 78.11 | 78.39 | 78.09 | 36026710 |
| 1723501800 | 78.02 | 0.05 | 0.06 | 78.04 | 78.04 | 77.87 | 29935194 |
| 1723242600 | 77.97 | -0.01 | -0.01 | 78.02 | 78.09 | 77.83 | 29027182 |
| 1723156200 | 77.98 | 0.32 | 0.41 | 77.9 | 78.02 | 77.79 | 29962202 |
| 1723069800 | 77.66 | 0.15 | 0.19 | 77.98 | 78.01 | 77.61 | 55015829 |
| 1722983400 | 77.51 | 0.29 | 0.38 | 77.48 | 77.81 | 77.17 | 58065947 |
| 1722897000 | 77.22 | -0.48 | -0.62 | 76.64 | 77.38 | 76.58 | 102871133 |
| 1722637800 | 77.7 | -0.26 | -0.33 | 77.81 | 77.965 | 77.615 | 70769610 |
| 1722551400 | 77.96 | -0.58 | -0.74 | 78.19 | 78.295 | 77.945 | 50443112 |
| 1722465000 | 78.54 | 0.28 | 0.36 | 78.47 | 78.6 | 78.36 | 49958327 |
| 1722378600 | 78.26 | 0.04 | 0.05 | 78.33 | 78.35 | 78.12 | 32956211 |
| 1722292200 | 78.22 | -0.07 | -0.09 | 78.4 | 78.44 | 78.14 | 28013458 |
| 1722033000 | 78.29 | 0.25 | 0.32 | 78.37 | 78.37 | 78.21 | 23178085 |
| 1721946600 | 78.04 | 0.01 | 0.01 | 78.08 | 78.33 | 78.04 | 34752471 |
| 1721860200 | 78.03 | -0.25 | -0.32 | 78.2 | 78.31 | 78.01 | 38413647 |
| 1721773800 | 78.28 | 0.01 | 0.01 | 78.26 | 78.42 | 78.23 | 28482597 |
| 1721687400 | 78.27 | 0.29 | 0.37 | 78.17 | 78.28 | 78.11 | 31645169 |
| 1721428200 | 77.98 | -0.06 | -0.08 | 78.12 | 78.13 | 77.88 | 35038208 |
| 1721341800 | 78.04 | -0.16 | -0.20 | 78.24 | 78.27 | 77.97 | 41827119 |
| 1721255400 | 78.2 | -0.09 | -0.11 | 78.06 | 78.25 | 78.025 | 32114379 |
| 1721169000 | 78.29 | 0.3 | 0.38 | 78.07 | 78.33 | 77.995 | 37601473 |
| 1721082600 | 77.99 | 0.01 | 0.01 | 78.04 | 78.07 | 77.9 | 22970349 |
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
