Hot Features
プレミアム
IDFFRN31JUL21 (ITPIRLM)
BITI
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 | 721.39 | 2.8866141915 | 24990.87 | 25792.91 | 24801.09 | 0 | 0 | IX |
| 4 | -127.53 | -0.49354116268 | 25839.79 | 26111.72 | 24776.54 | 0 | 0 | IX |
| 12 | 965.68 | 3.90227659741 | 24746.58 | 26396.34 | 24563.69 | 0 | 0 | IX |
| 26 | 464.52 | 1.83984784381 | 25247.74 | 26396.34 | 22868.6 | 0 | 0 | IX |
| 52 | 4410.95 | 20.7074118916 | 21301.31 | 26396.34 | 21215.45 | 0 | 0 | IX |
| 156 | 5479.75 | 27.0838862801 | 20232.51 | 26396.34 | 15278.86 | 0 | 0 | IX |
| 260 | 7291.54 | 39.5833604767 | 18420.72 | 26396.34 | 15278.86 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733244000 | 25511.69 | 228.68 | 0.90 | 25379.78 | 25598.35 | 25378.94 | 0 |
| 1733157600 | 25283.01 | 44.42 | 0.18 | 25139.18 | 25385.29 | 25107.88 | 0 |
| 1732898400 | 25238.59 | 78.18 | 0.31 | 25106.16 | 25251.6 | 25072.51 | 0 |
| 1732812000 | 25160.41 | 144.78 | 0.58 | 25097.96 | 25210.77 | 25053.57 | 0 |
| 1732725600 | 25015.63 | -34 | -0.14 | 24990.87 | 25021.26 | 24801.09 | 0 |
| 1732639200 | 25049.63 | -134.7 | -0.53 | 25100.24 | 25211.02 | 24960.08 | 0 |
| 1732552800 | 25184.33 | -32.69 | -0.13 | 25322.55 | 25353.61 | 25094.2 | 0 |
| 1732293600 | 25217.02 | 82.53 | 0.33 | 25254.47 | 25295.33 | 24924.31 | 0 |
| 1732207200 | 25134.49 | 9.89 | 0.04 | 25156.2 | 25195.69 | 24877.37 | 0 |
| 1732120800 | 25124.6 | -9.59 | -0.04 | 25295.18 | 25322.74 | 25066.78 | 0 |
| 1732034400 | 25134.19 | -269.99 | -1.06 | 25423.4 | 25460.67 | 24776.54 | 0 |
| 1731948000 | 25404.18 | -252.01 | -0.98 | 25462.42 | 25462.42 | 25224.69 | 0 |
| 1731688800 | 25656.19 | -82.39 | -0.32 | 25705.53 | 25824.72 | 25633.6 | 0 |
| 1731602400 | 25738.58 | 464.51 | 1.84 | 25359.7 | 25744.1 | 25317.32 | 0 |
| 1731516000 | 25274.07 | 82.9 | 0.33 | 25191.06 | 25414.13 | 25108.06 | 0 |
| 1731429600 | 25191.17 | -545.55 | -2.12 | 25580.19 | 25596.03 | 25191.17 | 0 |
| 1731343200 | 25736.72 | 351.75 | 1.39 | 25562.69 | 25755.42 | 25557.82 | 0 |
| 1731084000 | 25384.97 | -91.03 | -0.36 | 25511.27 | 25520.59 | 25250.29 | 0 |
| 1730997600 | 25476 | 125.33 | 0.49 | 25457.41 | 25681.75 | 25416.66 | 0 |
| 1730911200 | 25350.67 | -417.47 | -1.62 | 25839.79 | 26111.72 | 25305.32 | 0 |
| 1730824800 | 25768.14 | 132.02 | 0.51 | 25648.14 | 25777.17 | 25601.26 | 0 |
| 1730738400 | 25636.12 | -105.97 | -0.41 | 25760.3 | 25839.97 | 25634.01 | 0 |
| 1730479200 | 25742.09 | 247.01 | 0.97 | 25545.38 | 25810.19 | 25531.22 | 0 |
| 1730392800 | 25495.08 | -202.84 | -0.79 | 25498.22 | 25628.14 | 25352.71 | 0 |
| 1730306400 | 25697.92 | -212.11 | -0.82 | 25839.15 | 25841.08 | 25613.95 | 0 |
| 1730220000 | 25910.03 | -92.87 | -0.36 | 26095.41 | 26157 | 25909.23 | 0 |
| 1730133600 | 26002.9 | 173.63 | 0.67 | 25918.98 | 26019.86 | 25790.54 | 0 |
| 1729870800 | 25829.27 | -5.11 | -0.02 | 25848.21 | 25956.59 | 25799.33 | 0 |
| 1729784400 | 25834.38 | 12.9 | 0.05 | 25876.18 | 26026.18 | 25834.22 | 0 |
| 1729698000 | 25821.48 | -112.84 | -0.44 | 25891.16 | 25961.31 | 25799.73 | 0 |
| 1729611600 | 25934.32 | -207 | -0.79 | 26136.79 | 26137.49 | 25809.3 | 0 |
| 1729525200 | 26141.32 | -200.95 | -0.76 | 26330.14 | 26396.34 | 26141.18 | 0 |
| 1729266000 | 26342.27 | 125.21 | 0.48 | 26203.7 | 26352.29 | 26176.67 | 0 |
| 1729179600 | 26217.06 | 235.23 | 0.91 | 26046.86 | 26292.86 | 26046.75 | 0 |
| 1729093200 | 25981.83 | 45.76 | 0.18 | 25857.36 | 26045.93 | 25824.92 | 0 |
| 1729006800 | 25936.07 | -38.02 | -0.15 | 25988.09 | 26098.34 | 25886.52 | 0 |
| 1728920400 | 25974.09 | 198.63 | 0.77 | 25823.37 | 25980.91 | 25760.96 | 0 |
| 1728661200 | 25775.46 | 170.39 | 0.67 | 25611.77 | 25790.14 | 25599.1 | 0 |
| 1728574800 | 25605.07 | 85.12 | 0.33 | 25551.3 | 25647.1 | 25512.32 | 0 |
| 1728488400 | 25519.95 | 124.98 | 0.49 | 25398.4 | 25520.43 | 25296.16 | 0 |
| 1728402000 | 25394.97 | -56.59 | -0.22 | 25346.21 | 25460.44 | 25227.2 | 0 |
| 1728315600 | 25451.56 | 142.79 | 0.56 | 25397.93 | 25487.19 | 25198.63 | 0 |
| 1728056400 | 25308.77 | 334.17 | 1.34 | 25007.67 | 25346.63 | 25001.23 | 0 |
| 1727970000 | 24974.6 | -337.12 | -1.33 | 25270.31 | 25328.47 | 24969.02 | 0 |
| 1727883600 | 25311.72 | -79.61 | -0.31 | 25371.51 | 25501.07 | 25197.82 | 0 |
| 1727797200 | 25391.33 | -252.11 | -0.98 | 25693.93 | 25716.35 | 25347.7 | 0 |
| 1727710800 | 25643.44 | -204.1 | -0.79 | 25778.03 | 25826.53 | 25594.06 | 0 |
| 1727451600 | 25847.54 | 171.84 | 0.67 | 25655.55 | 25864.19 | 25624.46 | 0 |
| 1727365200 | 25675.7 | 407.07 | 1.61 | 25394.55 | 25693.85 | 25394.55 | 0 |
| 1727278800 | 25268.63 | 26.93 | 0.11 | 25175.72 | 25357.69 | 25140.06 | 0 |
| 1727192400 | 25241.7 | 96.39 | 0.38 | 25246.85 | 25324.83 | 25171.41 | 0 |
| 1727106000 | 25145.31 | -125.57 | -0.50 | 25248.84 | 25252.92 | 25073.52 | 0 |
| 1726846800 | 25270.88 | -167.72 | -0.66 | 25365.79 | 25436.84 | 25248.65 | 0 |
| 1726760400 | 25438.6 | 217.35 | 0.86 | 25427.39 | 25446.12 | 25270.86 | 0 |
| 1726674000 | 25221.25 | -29.93 | -0.12 | 25268.08 | 25299.51 | 25185.5 | 0 |
| 1726587600 | 25251.18 | 127.95 | 0.51 | 25200.24 | 25351.06 | 25176.39 | 0 |
| 1726501200 | 25123.23 | 67.2 | 0.27 | 24967.77 | 25169.92 | 24958.4 | 0 |
| 1726242000 | 25056.03 | 148.39 | 0.60 | 24958.22 | 25119.17 | 24918.63 | 0 |
| 1726155600 | 24907.64 | 220.47 | 0.89 | 24901 | 24998.93 | 24721.53 | 0 |
| 1726069200 | 24687.17 | -54.74 | -0.22 | 24746.58 | 24894.77 | 24563.69 | 0 |
| 1725982800 | 24741.91 | -211.53 | -0.85 | 24931.75 | 25059.67 | 24709.65 | 0 |
| 1725896400 | 24953.44 | 226.13 | 0.91 | 24831.68 | 25029.97 | 24829.74 | 0 |
| 1725637200 | 24727.31 | -292.43 | -1.17 | 24959.36 | 25105.39 | 24703.75 | 0 |
| 1725550800 | 25019.74 | 47.24 | 0.19 | 24920.21 | 25133.86 | 24900.17 | 0 |
| 1725464400 | 24972.5 | -105.77 | -0.42 | 24812.27 | 25076.83 | 24779.46 | 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
