Hot Features
プレミアム
Banca IMI (I05428)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 1170.33 | -0.87 | -0.07 | 1171.34 | 1171.34 | 1164.25 | 5 |
| 1731689700 | 1171.2 | -4.69 | -0.40 | 1169.51 | 1173.94 | 1164.99 | 9 |
| 1731603300 | 1175.89 | 16.02 | 1.38 | 1164.41 | 1175.89 | 1164.41 | 4 |
| 1731516900 | 1159.8699 | -4.11 | -0.35 | 1162.3699 | 1163.85 | 1156.42 | 0 |
| 1731430500 | 1163.98 | -14.72 | -1.25 | 1172.8699 | 1174.08 | 1163.67 | 10 |
| 1731344100 | 1178.7 | 11.34 | 0.97 | 1170.91 | 1179.83 | 1170.91 | 5 |
| 1731084900 | 1167.3599 | -10.76 | -0.91 | 1176.32 | 1177.95 | 1166.28 | 4 |
| 1730998500 | 1178.1199 | 6.5 | 0.55 | 1174.95 | 1178.77 | 1170.25 | 19 |
| 1730912100 | 1171.6199 | -9.46 | -0.80 | 1185.05 | 1188.97 | 1170.57 | 18 |
| 1730825700 | 1181.08 | 3.16 | 0.27 | 1179.26 | 1181.08 | 1174.07 | 5 |
| 1730739300 | 1177.92 | -4.56 | -0.39 | 1182.04 | 1183.89 | 1177.8599 | 10 |
| 1730480100 | 1182.48 | 8.36 | 0.71 | 1177.22 | 1182.48 | 1175.99 | 0 |
| 1730393700 | 1174.1199 | -5.51 | -0.47 | 1173.24 | 1175.15 | 1163.39 | 50 |
| 1730307300 | 1179.63 | -8.97 | -0.75 | 1184.29 | 1184.29 | 1174.94 | 30 |
| 1730220900 | 1188.6 | -2.76 | -0.23 | 1191.9 | 1192.06 | 1186.7 | 10 |
| 1730134500 | 1191.3599 | 7.45 | 0.63 | 1189.1199 | 1191.3599 | 1184.66 | 0 |
| 1729871700 | 1183.91 | -2.58 | -0.22 | 1185.7 | 1186.48 | 1179.51 | 35 |
| 1729785300 | 1186.49 | 8.4 | 0.71 | 1184.19 | 1188.51 | 1184.07 | 5 |
| 1729698900 | 1178.09 | -7.66 | -0.65 | 1180.3599 | 1180.67 | 1176.52 | 16 |
| 1729612500 | 1185.75 | -0.49 | -0.04 | 1186.4 | 1188.56 | 1177.35 | 35 |
| 1729526100 | 1186.24 | -6.9 | -0.58 | 1186.6 | 1191.01 | 1184.25 | 25 |
| 1729266900 | 1193.14 | 7.52 | 0.63 | 1189.3599 | 1193.14 | 1186.8599 | 9 |
| 1729180500 | 1185.6199 | 2.9 | 0.25 | 1183.82 | 1187.05 | 1182.53 | 17 |
| 1729094100 | 1182.72 | -3.95 | -0.33 | 1182.47 | 1183.48 | 1176.52 | 21 |
| 1729007700 | 1186.67 | -6.35 | -0.53 | 1194.64 | 1194.64 | 1186.39 | 34 |
| 1728921300 | 1193.02 | 4 | 0.34 | 1183.76 | 1193.02 | 1183.76 | 4 |
| 1728662100 | 1189.02 | 3.36 | 0.28 | 1185.23 | 1189.3 | 1180.3699 | 3 |
| 1728575700 | 1185.66 | -1.28 | -0.11 | 1186.28 | 1186.28 | 1181.81 | 0 |
| 1728489300 | 1186.94 | 4.93 | 0.42 | 1181.52 | 1186.94 | 1174.48 | 35 |
| 1728402900 | 1182.01 | -2.44 | -0.21 | 1177.96 | 1182.46 | 1177.05 | 0 |
| 1728316500 | 1184.45 | 4.38 | 0.37 | 1184.1 | 1184.45 | 1177.84 | 0 |
| 1728057300 | 1180.07 | 2.92 | 0.25 | 1175.41 | 1182.15 | 1172.1099 | 28 |
| 1727970900 | 1177.15 | -5.73 | -0.48 | 1181.35 | 1181.35 | 1171.69 | 5 |
| 1727884500 | 1182.88 | 1.31 | 0.11 | 1184.06 | 1184.19 | 1177.41 | 10 |
| 1727798100 | 1181.57 | -8.17 | -0.69 | 1190.3 | 1191.1199 | 1179.38 | 11 |
| 1727711700 | 1189.74 | -6.96 | -0.58 | 1194.59 | 1195.16 | 1187.79 | 15 |
| 1727452500 | 1196.7 | 6.15 | 0.52 | 1186.94 | 1196.7 | 1186.94 | 0 |
| 1727366100 | 1190.55 | 16.65 | 1.42 | 1184.96 | 1191.42 | 1184.02 | 0 |
| 1727279700 | 1173.9 | -1.74 | -0.15 | 1172.69 | 1176.31 | 1170.58 | 3 |
| 1727193300 | 1175.64 | 7.84 | 0.67 | 1176.52 | 1177.04 | 1167.28 | 5 |
| 1727106900 | 1167.8 | 0.99 | 0.08 | 1166.02 | 1168.95 | 1160.21 | 9 |
| 1726847700 | 1166.81 | -7.84 | -0.67 | 1172.68 | 1172.68 | 1161.51 | 16 |
| 1726761300 | 1174.65 | 13.2 | 1.14 | 1168.16 | 1174.65 | 1165.92 | 10 |
| 1726674900 | 1161.45 | -3.03 | -0.26 | 1159.43 | 1164.93 | 1157.8599 | 20 |
| 1726588500 | 1164.48 | 4.92 | 0.42 | 1162.71 | 1166.44 | 1160.5 | 5 |
| 1726502100 | 1159.56 | -1.63 | -0.14 | 1155.32 | 1162.4 | 1154.41 | 62 |
| 1726242900 | 1161.19 | 4.23 | 0.37 | 1158.99 | 1162.24 | 1154.17 | 6 |
| 1726156500 | 1156.96 | 5.19 | 0.45 | 1160.27 | 1160.58 | 1154.03 | 30 |
| 1726070100 | 1151.77 | 4.72 | 0.41 | 1152.38 | 1155.67 | 1143.94 | 25 |
| 1725983700 | 1147.05 | -7.27 | -0.63 | 1155.49 | 1157.01 | 1146.18 | 10 |
| 1725897300 | 1154.32 | 4.79 | 0.42 | 1151.42 | 1156.17 | 1147.56 | 11 |
| 1725638100 | 1149.53 | -10.17 | -0.88 | 1156.21 | 1160.6199 | 1149.53 | 30 |
| 1725551700 | 1159.7 | -2.72 | -0.23 | 1160.8599 | 1163.8 | 1155.1099 | 15 |
| 1725465300 | 1162.42 | -6.42 | -0.55 | 1162.21 | 1164.07 | 1158.13 | 5 |
| 1725378900 | 1168.84 | -4.88 | -0.42 | 1175.3699 | 1175.3699 | 1167.79 | 11 |
| 1725292500 | 1173.72 | 1.5 | 0.13 | 1166.32 | 1173.72 | 1163.48 | 50 |
| 1725033300 | 1172.22 | 2.73 | 0.23 | 1170.23 | 1172.52 | 1170.09 | 0 |
| 1724946900 | 1169.49 | 5.89 | 0.51 | 1164.93 | 1169.79 | 1163.4 | 10 |
| 1724860500 | 1163.6 | 1.9 | 0.16 | 1163.13 | 1165.25 | 1157.97 | 40 |
| 1724774100 | 1161.7 | 4.06 | 0.35 | 1161.91 | 1162.77 | 1156.94 | 5 |
| 1724687700 | 1157.64 | 1.58 | 0.14 | 1161.15 | 1161.15 | 1155.84 | 15 |
| 1724428500 | 1156.06 | -1.6 | -0.14 | 1159.46 | 1161.17 | 1156.06 | 5 |
| 1724342100 | 1157.66 | 3.22 | 0.28 | 1157.83 | 1158.88 | 1153.8599 | 15 |
| 1724255700 | 1154.44 | 1.28 | 0.11 | 1153.93 | 1154.59 | 1152.96 | 0 |
| 1724169300 | 1153.16 | 0.17 | 0.01 | 1149.23 | 1155.58 | 1149.23 | 15 |
| 1724082900 | 1152.99 | 9.23 | 0.81 | 1148.79 | 1153.66 | 1143.98 | 22 |
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
