Hot Features
プレミアム
XS2733100965 20290131 119.802 (I09772)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1045.6099 | -6.27 | -0.60 | 1046.93 | 1052.46 | 1044.27 | 250 |
| 1734022500 | 1051.88 | 0.59 | 0.06 | 1054.34 | 1054.34 | 1045.6 | 213 |
| 1733936100 | 1051.29 | 1.68 | 0.16 | 1047.72 | 1053.6 | 1047.32 | 239 |
| 1733849700 | 1049.6099 | 2.92 | 0.28 | 1046.41 | 1052.41 | 1046.26 | 248 |
| 1733763300 | 1046.69 | -0.29 | -0.03 | 1052 | 1052.28 | 1045.66 | 422 |
| 1733504100 | 1046.98 | -0.28 | -0.03 | 1044.69 | 1050.81 | 1044.56 | 198 |
| 1733417700 | 1047.26 | 3.75 | 0.36 | 1043.01 | 1050.07 | 1043.01 | 316 |
| 1733331300 | 1043.51 | 0.73 | 0.07 | 1043.29 | 1049.3 | 1041.16 | 482 |
| 1733244900 | 1042.78 | -4.3 | -0.41 | 1047.9 | 1048.88 | 1041.97 | 367 |
| 1733158500 | 1047.08 | 2.39 | 0.23 | 1044.06 | 1047.26 | 1038.45 | 329 |
| 1732899300 | 1044.69 | 2.43 | 0.23 | 1035.94 | 1044.78 | 1035.81 | 268 |
| 1732812900 | 1042.26 | 3.56 | 0.34 | 1039.56 | 1042.26 | 1034.39 | 228 |
| 1732726500 | 1038.7 | -0.63 | -0.06 | 1038.43 | 1038.72 | 1031.8699 | 393 |
| 1732640100 | 1039.33 | -1.64 | -0.16 | 1039.84 | 1041.03 | 1033.49 | 222 |
| 1732553700 | 1040.97 | 0.96 | 0.09 | 1040.63 | 1041.1199 | 1032.52 | 251 |
| 1732294500 | 1040.01 | -0.16 | -0.02 | 1041.1 | 1041.42 | 1033.17 | 211 |
| 1732208100 | 1040.17 | 6.02 | 0.58 | 1039.84 | 1040.57 | 1032.73 | 378 |
| 1732121700 | 1034.15 | -6.19 | -0.59 | 1035.14 | 1041.1099 | 1032.97 | 464 |
| 1732035300 | 1040.34 | -1.52 | -0.15 | 1036.3699 | 1042.21 | 1033.45 | 307 |
| 1731948900 | 1041.8599 | -1.06 | -0.10 | 1037.63 | 1043.54 | 1034.52 | 398 |
| 1731689700 | 1042.92 | 0.57 | 0.05 | 1036.29 | 1042.92 | 1036.16 | 180 |
| 1731603300 | 1042.35 | 6.15 | 0.59 | 1038.21 | 1042.52 | 1034.29 | 375 |
| 1731516900 | 1036.2 | -4.64 | -0.45 | 1038.91 | 1039.8599 | 1032.63 | 450 |
| 1731430500 | 1040.84 | 0.61 | 0.06 | 1042.6099 | 1043.77 | 1035.02 | 623 |
| 1731344100 | 1040.23 | 2.76 | 0.27 | 1036.39 | 1042.2 | 1032.6199 | 446 |
| 1731084900 | 1037.47 | -0.44 | -0.04 | 1031.22 | 1038.1099 | 1031.22 | 572 |
| 1730998500 | 1037.91 | 4.42 | 0.43 | 1039.55 | 1039.74 | 1030.19 | 379 |
| 1730912100 | 1033.49 | -1.44 | -0.14 | 1035.56 | 1042.72 | 1031.57 | 445 |
| 1730825700 | 1034.93 | 0.73 | 0.07 | 1032.76 | 1038.34 | 1031.09 | 465 |
| 1730739300 | 1034.2 | -0.32 | -0.03 | 1032.19 | 1036.93 | 1031.29 | 504 |
| 1730480100 | 1034.52 | 2.81 | 0.27 | 1035.78 | 1036.13 | 1033.66 | 0 |
| 1730393700 | 1031.71 | -2.54 | -0.25 | 1033.49 | 1035.05 | 1026.96 | 128 |
| 1730307300 | 1034.25 | -4.07 | -0.39 | 1034.2 | 1038.1199 | 1031.3599 | 110 |
| 1730220900 | 1038.32 | -1.63 | -0.16 | 1036.99 | 1040.48 | 1035 | 358 |
| 1730134500 | 1039.95 | 0.96 | 0.09 | 1036.3 | 1042.38 | 1034.77 | 291 |
| 1729871700 | 1038.99 | -1.13 | -0.11 | 1037.35 | 1040.91 | 1035.72 | 308 |
| 1729785300 | 1040.1199 | 3.11 | 0.30 | 1034.47 | 1040.68 | 1034.47 | 381 |
| 1729698900 | 1037.01 | 1.26 | 0.12 | 1033.43 | 1037.45 | 1033.08 | 414 |
| 1729612500 | 1035.75 | 1.68 | 0.16 | 1035.42 | 1036.39 | 1031.1199 | 439 |
| 1729526100 | 1034.07 | -5.87 | -0.56 | 1039.95 | 1040.09 | 1033.1 | 362 |
| 1729266900 | 1039.94 | 5.47 | 0.53 | 1033.48 | 1039.97 | 1033.44 | 431 |
| 1729180500 | 1034.47 | -0.47 | -0.05 | 1033.04 | 1034.6099 | 1032.49 | 575 |
| 1729094100 | 1034.94 | 0.47 | 0.05 | 1034.45 | 1035.04 | 1030.32 | 346 |
| 1729007700 | 1034.47 | 3.3 | 0.32 | 1028.93 | 1034.47 | 1027.6199 | 442 |
| 1728921300 | 1031.17 | 2.78 | 0.27 | 1027.35 | 1031.57 | 1027.17 | 349 |
| 1728662100 | 1028.39 | 0.31 | 0.03 | 1029.3599 | 1030.23 | 1025.68 | 483 |
| 1728575700 | 1028.08 | 0.56 | 0.05 | 1029.07 | 1029.07 | 1024.33 | 396 |
| 1728489300 | 1027.52 | -2.64 | -0.26 | 1024.46 | 1027.67 | 1023.63 | 529 |
| 1728402900 | 1030.16 | 0.91 | 0.09 | 1029.15 | 1030.65 | 1024.14 | 531 |
| 1728316500 | 1029.25 | 1.03 | 0.10 | 1025.55 | 1029.45 | 1023.42 | 438 |
| 1728057300 | 1028.22 | -1.02 | -0.10 | 1026.26 | 1030.07 | 1024.02 | 516 |
| 1727970900 | 1029.24 | 1.81 | 0.18 | 1027.3599 | 1029.8 | 1025.31 | 1037 |
| 1727884500 | 1027.43 | -2.75 | -0.27 | 1029.4 | 1029.94 | 1026.34 | 1095 |
| 1727798100 | 1030.18 | -4.99 | -0.48 | 1035.26 | 1037.65 | 1029.71 | 996 |
| 1727711700 | 1035.17 | -2.58 | -0.25 | 1036.63 | 1036.63 | 1029.68 | 199 |
| 1727452500 | 1037.75 | -0.37 | -0.04 | 1030.34 | 1038.2 | 1030.17 | 341 |
| 1727366100 | 1038.1199 | 5.75 | 0.56 | 1033.93 | 1038.53 | 1027.85 | 305 |
| 1727279700 | 1032.3699 | -7.4 | -0.71 | 1034.63 | 1034.63 | 1027.42 | 430 |
| 1727193300 | 1039.77 | 9.07 | 0.88 | 1026.84 | 1039.77 | 1026.81 | 306 |
| 1727106900 | 1030.7 | 2.13 | 0.21 | 1025.07 | 1031.54 | 1025.07 | 469 |
| 1726847700 | 1028.57 | -1.2 | -0.12 | 1030.6099 | 1030.67 | 1026.49 | 407 |
| 1726761300 | 1029.77 | 1.01 | 0.10 | 1024.08 | 1029.78 | 1023.98 | 225 |
| 1726674900 | 1028.76 | -0.36 | -0.03 | 1030.21 | 1030.21 | 1022.65 | 728 |
| 1726588500 | 1029.1199 | 4.18 | 0.41 | 1023.89 | 1030.23 | 1022.94 | 719 |
| 1726502100 | 1024.94 | 2.98 | 0.29 | 1020.25 | 1025.6199 | 1020.25 | 299 |
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
