Hot Features
プレミアム
IT0005561748 20250915 19.495 (I09558)
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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 102.03 | 0.04 | 0.04 | 102.01 | 102.03 | 102.01 | 0 |
| 1739552100 | 101.99 | -0.02 | -0.02 | 102.02 | 102.02 | 101.99 | 0 |
| 1739465700 | 102.01 | 0.01 | 0.01 | 102.03 | 102.04 | 101.99 | 0 |
| 1739379300 | 102 | -0.01 | -0.01 | 102.03 | 102.03 | 102 | 0 |
| 1739292900 | 102.01 | -0.94 | -0.91 | 102.52 | 102.52 | 102.01 | 0 |
| 1739206500 | 102.95 | 0.04 | 0.04 | 102.94 | 102.96 | 102.94 | 0 |
| 1738947300 | 102.91 | 0.3 | 0.29 | 102.91 | 102.92 | 102.88 | 0 |
| 1738860900 | 102.61 | -0.23 | -0.22 | 102.88 | 102.88 | 102.61 | 0 |
| 1738774500 | 102.84 | 0 | 0.00 | 102.82 | 102.84 | 102.82 | 0 |
| 1738688100 | 102.84 | 0.06 | 0.06 | 102.77 | 102.84 | 102.77 | 0 |
| 1738601700 | 102.78 | 0.04 | 0.04 | 102.76 | 102.82 | 102.76 | 0 |
| 1738342500 | 102.74 | 0.01 | 0.01 | 102.77 | 102.79 | 102.74 | 0 |
| 1738256100 | 102.73 | 0.06 | 0.06 | 102.71 | 102.77 | 102.71 | 0 |
| 1738169700 | 102.67 | 0 | 0.00 | 102.68 | 102.69 | 102.65 | 0 |
| 1738083300 | 102.67 | -0.02 | -0.02 | 102.7 | 102.7 | 102.67 | 0 |
| 1737996900 | 102.69 | 0.09 | 0.09 | 102.61 | 102.7 | 102.61 | 0 |
| 1737737700 | 102.6 | -0.07 | -0.07 | 102.7 | 102.7 | 102.6 | 0 |
| 1737651300 | 102.67 | 0.05 | 0.05 | 102.64 | 102.68 | 102.64 | 0 |
| 1737564900 | 102.62 | 0.02 | 0.02 | 102.62 | 102.65 | 102.62 | 0 |
| 1737478500 | 102.6 | -0.02 | -0.02 | 102.63 | 102.63 | 102.58 | 0 |
| 1737392100 | 102.62 | 0 | 0.00 | 102.63 | 102.63 | 102.62 | 0 |
| 1737132900 | 102.62 | 0.06 | 0.06 | 102.6 | 102.63 | 102.59 | 0 |
| 1737046500 | 102.56 | -0.01 | -0.01 | 102.6 | 102.62 | 102.55 | 0 |
| 1736960100 | 102.57 | 0.07 | 0.07 | 102.53 | 102.58 | 102.52 | 0 |
| 1736873700 | 102.5 | 0.04 | 0.04 | 102.49 | 102.52 | 102.49 | 0 |
| 1736787300 | 102.46 | 0 | 0.00 | 102.47 | 102.47 | 102.45 | 0 |
| 1736528100 | 102.46 | -0.02 | -0.02 | 102.49 | 102.49 | 102.46 | 0 |
| 1736441700 | 102.48 | -0.4 | -0.39 | 102.47 | 102.48 | 102.45 | 0 |
| 1736355300 | 102.88 | 0.03 | 0.03 | 102.88 | 102.88 | 102.86 | 0 |
| 1736268900 | 102.85 | 0.07 | 0.07 | 102.76 | 102.85 | 102.74 | 0 |
| 1736182500 | 102.78 | 0.02 | 0.02 | 102.8 | 102.8 | 102.76 | 0 |
| 1735923300 | 102.76 | -0.03 | -0.03 | 102.8 | 102.81 | 102.76 | 0 |
| 1735836900 | 102.79 | 0.07 | 0.07 | 102.79 | 102.8 | 102.76 | 0 |
| 1735577700 | 102.72 | 0.04 | 0.04 | 102.67 | 102.74 | 102.66 | 0 |
| 1735318500 | 102.68 | 0.08 | 0.08 | 102.66 | 102.7 | 102.66 | 0 |
| 1734972900 | 102.6 | 0.05 | 0.05 | 102.59 | 102.64 | 102.58 | 0 |
| 1734713700 | 102.55 | -0.02 | -0.02 | 102.56 | 102.58 | 102.51 | 0 |
| 1734627300 | 102.57 | -0.02 | -0.02 | 102.58 | 102.59 | 102.54 | 0 |
| 1734540900 | 102.59 | -0.02 | -0.02 | 102.6 | 102.61 | 102.59 | 0 |
| 1734454500 | 102.61 | -0.01 | -0.01 | 102.63 | 102.63 | 102.61 | 0 |
| 1734368100 | 102.62 | -0.01 | -0.01 | 102.66 | 102.66 | 102.62 | 0 |
| 1734108900 | 102.63 | -0.01 | -0.01 | 102.66 | 102.66 | 102.63 | 0 |
| 1734022500 | 102.64 | 0.03 | 0.03 | 102.64 | 102.65 | 102.62 | 0 |
| 1733936100 | 102.61 | -0.35 | -0.34 | 102.54 | 102.61 | 102.53 | 0 |
| 1733849700 | 102.96 | -0.28 | -0.27 | 103.23 | 103.23 | 102.96 | 0 |
| 1733763300 | 103.24 | 0 | 0.00 | 103.25 | 103.27 | 103.24 | 0 |
| 1733504100 | 103.24 | 0.03 | 0.03 | 103.23 | 103.25 | 103.21 | 0 |
| 1733417700 | 103.21 | 0.03 | 0.03 | 103.19 | 103.22 | 103.19 | 0 |
| 1733331300 | 103.18 | 0.01 | 0.01 | 103.19 | 103.2 | 103.18 | 0 |
| 1733244900 | 103.17 | -0.01 | -0.01 | 103.2 | 103.21 | 103.17 | 0 |
| 1733158500 | 103.18 | 0.1 | 0.10 | 103.11 | 103.18 | 103.1 | 0 |
| 1732899300 | 103.08 | 0.09 | 0.09 | 102.94 | 103.09 | 102.76 | 0 |
| 1732812900 | 102.99 | 0.02 | 0.02 | 102.99 | 103.03 | 102.97 | 0 |
| 1732726500 | 102.97 | -0.09 | -0.09 | 103.02 | 103.02 | 102.95 | 0 |
| 1732640100 | 103.06 | -0.04 | -0.04 | 103.13 | 103.6 | 103.06 | 100 |
| 1732553700 | 103.1 | 0.02 | 0.02 | 103.1 | 103.11 | 103.08 | 0 |
| 1732294500 | 103.08 | 0.1 | 0.10 | 103 | 103.09 | 102.99 | 0 |
| 1732208100 | 102.98 | 0.06 | 0.06 | 102.96 | 102.98 | 102.93 | 0 |
| 1732121700 | 102.92 | 0.01 | 0.01 | 102.93 | 102.95 | 102.9 | 0 |
| 1732035300 | 102.91 | -0.07 | -0.07 | 102.99 | 102.99 | 102.88 | 0 |
| 1731948900 | 102.98 | 0.01 | 0.01 | 102.96 | 103 | 102.93 | 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
