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 | 2.25 | 0.174036802983 | 1292.83 | 1302.96 | 1262.08 | 0 | 0 | IX |
| 4 | 96.31 | 8.03406825329 | 1198.77 | 1302.96 | 1148.58 | 0 | 0 | IX |
| 12 | 8.31 | 0.645803057267 | 1286.77 | 1302.96 | 1139.94 | 0 | 0 | IX |
| 26 | 19.33 | 1.51518714482 | 1275.75 | 1354.57 | 1123.78 | 0 | 0 | IX |
| 52 | 205.44 | 18.8539334092 | 1089.64 | 1354.57 | 1049.08 | 0 | 0 | IX |
| 156 | 743.05 | 134.603191856 | 552.03 | 1354.57 | 443.16 | 0 | 0 | IX |
| 260 | 433.28 | 50.2761661638 | 861.8 | 1354.57 | 221.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734624900 | 1294.39 | 8.03 | 0.62 | 1262.16 | 1294.39 | 1262.08 | 0 |
| 1734538500 | 1286.3599 | 13.66 | 1.07 | 1282.32 | 1288.48 | 1272.7 | 0 |
| 1734452100 | 1272.7 | -13.1 | -1.02 | 1279.8699 | 1287.8599 | 1272.7 | 0 |
| 1734365700 | 1285.8 | -12.57 | -0.97 | 1284.76 | 1298.3699 | 1276.71 | 0 |
| 1734106500 | 1298.3699 | 6.11 | 0.47 | 1292.83 | 1302.96 | 1292.26 | 0 |
| 1734020100 | 1292.26 | 1.92 | 0.15 | 1284.14 | 1299.02 | 1284.14 | 0 |
| 1733933700 | 1290.34 | -1.32 | -0.10 | 1278.48 | 1293.1 | 1278.48 | 0 |
| 1733847300 | 1291.66 | -10.31 | -0.79 | 1292.99 | 1301.97 | 1286.4 | 0 |
| 1733760900 | 1301.97 | 21.14 | 1.65 | 1271.6 | 1301.97 | 1271.6 | 0 |
| 1733501700 | 1280.83 | 7.6 | 0.60 | 1271.79 | 1285.39 | 1264.71 | 0 |
| 1733415300 | 1273.23 | 28.6 | 2.30 | 1250.68 | 1273.64 | 1244.63 | 0 |
| 1733328900 | 1244.63 | 19.89 | 1.62 | 1225.7 | 1245.31 | 1222.2 | 0 |
| 1733242500 | 1224.74 | 21.86 | 1.82 | 1211.9 | 1230.19 | 1202.88 | 0 |
| 1733156100 | 1202.88 | 53.66 | 4.67 | 1162.13 | 1203.41 | 1149.22 | 0 |
| 1732896900 | 1149.22 | -13.25 | -1.14 | 1163.29 | 1170.43 | 1148.58 | 0 |
| 1732810500 | 1162.47 | -5.68 | -0.49 | 1167.04 | 1178.02 | 1161.22 | 0 |
| 1732724100 | 1168.15 | -23.58 | -1.98 | 1188.81 | 1192.6199 | 1166.14 | 0 |
| 1732637700 | 1191.73 | 4.74 | 0.40 | 1190.21 | 1196.29 | 1180.02 | 0 |
| 1732551300 | 1186.99 | 0.95 | 0.08 | 1186.8699 | 1192.35 | 1177.83 | 0 |
| 1732292100 | 1186.04 | -13.82 | -1.15 | 1198.77 | 1200.55 | 1172.8699 | 0 |
| 1732205700 | 1199.8599 | 9.66 | 0.81 | 1190.69 | 1201.6 | 1177.93 | 0 |
| 1732119300 | 1190.2 | 19.16 | 1.64 | 1176.94 | 1190.46 | 1171.04 | 0 |
| 1732032900 | 1171.04 | -13.49 | -1.14 | 1184.14 | 1192.83 | 1154.41 | 0 |
| 1731946500 | 1184.53 | -13.91 | -1.16 | 1194.74 | 1198.44 | 1168.8599 | 0 |
| 1731687300 | 1198.44 | -15.16 | -1.25 | 1208.06 | 1213.6 | 1197.25 | 0 |
| 1731600900 | 1213.6 | -16.43 | -1.34 | 1228.68 | 1233.63 | 1213.52 | 0 |
| 1731514500 | 1230.03 | -25.34 | -2.02 | 1245 | 1255.3699 | 1224.43 | 0 |
| 1731428100 | 1255.3699 | 12.93 | 1.04 | 1237.41 | 1257.6 | 1233.16 | 0 |
| 1731341700 | 1242.44 | 12.34 | 1.00 | 1231.96 | 1242.99 | 1230.1 | 0 |
| 1731082500 | 1230.1 | 18.33 | 1.51 | 1215.77 | 1231.6099 | 1211.77 | 0 |
| 1730996100 | 1211.77 | 0.99 | 0.08 | 1212.6199 | 1221.83 | 1207.82 | 0 |
| 1730909700 | 1210.78 | 14.12 | 1.18 | 1214.6199 | 1228.05 | 1196.66 | 0 |
| 1730823300 | 1196.66 | 21.45 | 1.83 | 1178.63 | 1196.66 | 1175.21 | 0 |
| 1730736900 | 1175.21 | 4.45 | 0.38 | 1165.42 | 1175.55 | 1164.48 | 0 |
| 1730477700 | 1170.76 | 23.87 | 2.08 | 1153.76 | 1174.01 | 1146.89 | 0 |
| 1730391300 | 1146.89 | -1.02 | -0.09 | 1148.03 | 1158.41 | 1140.46 | 0 |
| 1730304900 | 1147.91 | -23.34 | -1.99 | 1175.63 | 1177.7 | 1142.1099 | 0 |
| 1730218500 | 1171.25 | 22.55 | 1.96 | 1159.8599 | 1180.78 | 1148.7 | 0 |
| 1729869300 | 1148.7 | -15.13 | -1.30 | 1163.5 | 1167.06 | 1139.94 | 0 |
| 1729782900 | 1163.83 | -16.5 | -1.40 | 1178.99 | 1183.59 | 1156.17 | 0 |
| 1729696500 | 1180.33 | -17.59 | -1.47 | 1202.76 | 1203.39 | 1177.26 | 0 |
| 1729610100 | 1197.92 | -28.13 | -2.29 | 1225.69 | 1228.83 | 1190.49 | 0 |
| 1729523700 | 1226.05 | -11.76 | -0.95 | 1232.14 | 1239.04 | 1222.32 | 0 |
| 1729264500 | 1237.81 | 5.34 | 0.43 | 1234.76 | 1240.63 | 1232.47 | 0 |
| 1729178100 | 1232.47 | 13.19 | 1.08 | 1219.58 | 1232.47 | 1217.17 | 0 |
| 1729091700 | 1219.28 | 8.92 | 0.74 | 1207.23 | 1219.28 | 1206.1 | 0 |
| 1729005300 | 1210.3599 | 20.82 | 1.75 | 1193.8599 | 1211.01 | 1189.54 | 0 |
| 1728918900 | 1189.54 | -17.22 | -1.43 | 1212.09 | 1216.38 | 1189.54 | 0 |
| 1728659700 | 1206.76 | 6.19 | 0.52 | 1202.03 | 1206.76 | 1193.46 | 0 |
| 1728573300 | 1200.57 | -2.15 | -0.18 | 1203.16 | 1204.88 | 1197.1099 | 0 |
| 1728486900 | 1202.72 | -14.21 | -1.17 | 1216.99 | 1218.17 | 1199.04 | 0 |
| 1728400500 | 1216.93 | -8.34 | -0.68 | 1213.7 | 1225.27 | 1209.29 | 0 |
| 1728314100 | 1225.27 | -2.66 | -0.22 | 1224.72 | 1232.6199 | 1219.48 | 0 |
| 1728054900 | 1227.93 | 20.58 | 1.70 | 1207.35 | 1227.93 | 1207.35 | 0 |
| 1727968500 | 1207.35 | -12.11 | -0.99 | 1207.1 | 1219.46 | 1204.91 | 0 |
| 1727882100 | 1219.46 | -19.13 | -1.54 | 1230.42 | 1238.59 | 1213.1099 | 0 |
| 1727795700 | 1238.59 | -12.9 | -1.03 | 1255.02 | 1264.72 | 1238.59 | 0 |
| 1727709300 | 1251.49 | -25.54 | -2.00 | 1270.99 | 1283.44 | 1251.49 | 0 |
| 1727450100 | 1277.03 | -9.52 | -0.74 | 1286.77 | 1287.21 | 1272.3599 | 0 |
| 1727363700 | 1286.55 | 7.05 | 0.55 | 1282.21 | 1287.78 | 1279.14 | 0 |
| 1727277300 | 1279.5 | 9.98 | 0.79 | 1268.34 | 1279.5 | 1262.28 | 0 |
| 1727190900 | 1269.52 | 19.94 | 1.60 | 1255.02 | 1269.52 | 1249.58 | 0 |
| 1727104500 | 1249.58 | 29.67 | 2.43 | 1216.35 | 1251.55 | 1214.67 | 0 |
| 1726845300 | 1219.91 | -6.21 | -0.51 | 1227.02 | 1230.35 | 1218.29 | 0 |
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
