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 | -2.7593 | -2.55348880252 | 108.06 | 110.1466 | 104.9201 | 13980 | 108.44168195 | SP |
| 4 | -5.8693 | -5.27957182693 | 111.17 | 112.13 | 104.9201 | 15069 | 108.4691935 | SP |
| 12 | 0.9507 | 0.911068519406 | 104.35 | 112.26 | 100.87 | 14213 | 107.55219191 | SP |
| 26 | 26.6507 | 33.8851875397 | 78.65 | 112.26 | 78.11 | 13326 | 100.08305116 | SP |
| 52 | 25.9507 | 32.7040957782 | 79.35 | 112.26 | 67.08 | 8683 | 94.70397357 | SP |
| 156 | 7.6907 | 7.87900829833 | 97.61 | 112.26 | 64.09 | 7437 | 85.67903277 | SP |
| 260 | 34.7007 | 49.1511331445 | 70.6 | 112.26 | 48.47 | 9565 | 86.72983277 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 107.1 | -0.02 | -0.02 | 106.63 | 107.12 | 105.74 | 6188 |
| 1736292600 | 107.12 | -1.84 | -1.68 | 109.32 | 109.34 | 106.79 | 11385 |
| 1736206200 | 108.9557 | -0.11 | -0.10 | 109.73 | 110.1466 | 108.9557 | 6502 |
| 1735947000 | 109.07 | 1.52 | 1.41 | 108.06 | 109.3501 | 108.06 | 31843 |
| 1735860600 | 107.55 | 0.51 | 0.48 | 108.06 | 108.82 | 106.72 | 44893 |
| 1735687800 | 107.04 | 0.03 | 0.03 | 107.36 | 107.9 | 106.599 | 31641 |
| 1735601400 | 107.0126 | -1.25 | -1.15 | 106.96 | 107.329 | 105.7 | 30001 |
| 1735342200 | 108.2623 | -2.08 | -1.88 | 109.77 | 109.77 | 108.05 | 3579 |
| 1735255800 | 110.3406 | 0.82 | 0.75 | 109 | 110.425 | 109 | 5037 |
| 1735077840 | 109.5184 | 1.35 | 1.25 | 108.43 | 109.5184 | 108.16 | 3092 |
| 1734996600 | 108.17 | -0.74 | -0.68 | 108.66 | 108.66 | 107.522 | 6302 |
| 1734737400 | 108.91 | 1.49 | 1.39 | 106.63 | 109.525 | 106.63 | 16835 |
| 1734651000 | 107.4222 | 0.3 | 0.28 | 107.75 | 107.84 | 107.0101 | 6978 |
| 1734564600 | 107.1187 | -2.34 | -2.14 | 110.21 | 110.43 | 106.3311 | 7935 |
| 1734478200 | 109.46 | -2.44 | -2.18 | 111.53 | 111.53 | 109.37 | 7554 |
| 1734391800 | 111.9 | 0.02 | 0.02 | 111.89 | 112.13 | 111.426 | 30163 |
| 1734132600 | 111.8787 | 1.01 | 0.91 | 111.17 | 112.02 | 111.0885 | 6251 |
| 1734046200 | 110.87 | 0.99 | 0.90 | 110.14 | 111.86 | 110.14 | 18225 |
| 1733959800 | 109.88 | 0.9 | 0.83 | 109.6 | 110.14 | 109.02 | 5387 |
| 1733873400 | 108.98 | -1.04 | -0.95 | 109.98 | 109.98 | 108.82 | 35674 |
| 1733787000 | 110.02 | -1.32 | -1.19 | 112.26 | 112.26 | 109.875 | 18357 |
| 1733527800 | 111.34 | 1.18 | 1.07 | 111.06 | 111.389 | 110.8301 | 5274 |
| 1733441400 | 110.16 | -1.08 | -0.97 | 111.89 | 111.89 | 110.05 | 27796 |
| 1733355000 | 111.24 | 0.76 | 0.68 | 110.03 | 111.801 | 110.03 | 16092 |
| 1733268600 | 110.4845 | 0.09 | 0.08 | 110.3 | 110.72 | 110.24 | 8777 |
| 1733182200 | 110.3977 | 0.2 | 0.18 | 110.75 | 110.75 | 110.1764 | 13140 |
| 1732917840 | 110.2 | 0.67 | 0.61 | 110.56 | 110.78 | 109.95 | 4154 |
| 1732750200 | 109.53 | -0.39 | -0.36 | 110.6 | 110.6 | 109.0069 | 4833 |
| 1732663800 | 109.9212 | -0.18 | -0.17 | 109.96 | 110.5 | 109.6 | 10028 |
| 1732577400 | 110.1037 | 0.46 | 0.42 | 111.19 | 111.2338 | 109.945 | 9636 |
| 1732318200 | 109.6408 | 1.94 | 1.80 | 108.41 | 109.8762 | 108.41 | 9666 |
| 1732231800 | 107.7 | 2.78 | 2.65 | 105.84 | 107.88 | 105.73 | 9058 |
| 1732145400 | 104.9218 | 0.27 | 0.26 | 104.76 | 104.95 | 103.79 | 8017 |
| 1732059000 | 104.6482 | 0.13 | 0.12 | 103.16 | 104.6482 | 103.03 | 30000 |
| 1731972600 | 104.52 | -0.01 | -0.01 | 104.97 | 105.35 | 104.02 | 13814 |
| 1731713400 | 104.53 | -1.92 | -1.80 | 106.33 | 106.33 | 104.13303 | 6357 |
| 1731627000 | 106.45 | -1.32 | -1.22 | 107.88 | 107.88 | 106.45 | 14118 |
| 1731540600 | 107.77 | -0.03 | -0.03 | 108.24 | 109.1 | 107.5619 | 9677 |
| 1731454200 | 107.8 | -1.43 | -1.31 | 108.82 | 108.9172 | 107.07 | 37548 |
| 1731367800 | 109.2335 | 1.51 | 1.40 | 110.38 | 110.38 | 108.59 | 50607 |
| 1731108600 | 107.723 | 1.9 | 1.80 | 106.66 | 107.76 | 106.66 | 13917 |
| 1731022200 | 105.82 | -0.62 | -0.58 | 107 | 107 | 105.6401 | 45471 |
| 1730935800 | 106.44 | 3.25 | 3.15 | 105.57 | 106.74 | 105.0583 | 14696 |
| 1730849400 | 103.187 | 1.24 | 1.22 | 102.08 | 103.19 | 102.08 | 7926 |
| 1730763000 | 101.9482 | 0.47 | 0.46 | 101.65 | 102.94 | 101.65 | 15149 |
| 1730500200 | 101.4783 | 0.25 | 0.25 | 101.56 | 101.72 | 101.3759 | 21138 |
| 1730413800 | 101.23 | -1 | -0.98 | 102.02 | 102.02 | 100.87 | 3673 |
| 1730327400 | 102.23 | -0.41 | -0.40 | 102.76 | 102.76 | 102.2264 | 3323 |
| 1730241000 | 102.64 | 0.12 | 0.12 | 101.72 | 102.7 | 101.72 | 5047 |
| 1730154600 | 102.5194 | 0.77 | 0.75 | 102.12 | 103.1099 | 102.1 | 4704 |
| 1729895400 | 101.753 | -0.14 | -0.14 | 102.24 | 102.49 | 101.72 | 4822 |
| 1729809000 | 101.8962 | 0.01 | 0.01 | 102.4 | 102.61 | 101.52 | 11510 |
| 1729722600 | 101.8894 | -0.25 | -0.24 | 101.71 | 102.2779 | 101.04 | 4249 |
| 1729636200 | 102.1376 | -1.35 | -1.30 | 102.53 | 102.7032 | 102.1376 | 3752 |
| 1729549800 | 103.483 | -0.92 | -0.88 | 104.74 | 104.8804 | 103.04 | 9913 |
| 1729290600 | 104.4001 | 0.25 | 0.24 | 104.35 | 104.8422 | 104.305 | 4247 |
| 1729204200 | 104.1526 | 0.9 | 0.87 | 103.83 | 104.2743 | 103.5 | 9824 |
| 1729117800 | 103.25 | 2.06 | 2.04 | 101.51 | 103.39 | 101.51 | 6668 |
| 1729031400 | 101.19 | -0.05 | -0.05 | 101.71 | 101.905 | 101.19 | 1656 |
| 1728945000 | 101.242 | 0.17 | 0.17 | 101.01 | 101.6443 | 100.8001 | 6877 |
| 1728685800 | 101.07 | 0.96 | 0.96 | 100.28 | 101.07 | 100.28 | 2970 |
| 1728599400 | 100.1065 | -0.71 | -0.71 | 100.17 | 100.17 | 99.68 | 8170 |
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
