Hot Features
プレミアム
Mini Ibovespa (WINFUT)
BMF
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4070 | 3.22031886695 | 126385 | 127290 | 124090 | 9676416 | 125990.711181 | F |
| 4 | 7890 | 6.43740056297 | 122565 | 128015 | 121810 | 11668366 | 125117.758432 | F |
| 12 | 2695 | 2.10942391985 | 127760 | 131290 | 119055 | 12966889 | 124992.771799 | F |
| 26 | -4215 | -3.12987302294 | 134670 | 143445 | 119055 | 14076756 | 130011.442236 | F |
| 52 | 2855 | 2.23746081505 | 127600 | 143445 | 119055 | 14053887 | 129721.385304 | F |
| 156 | 2855 | 2.23746081505 | 127600 | 143445 | 119055 | 14053887 | 129721.385304 | F |
| 260 | 2855 | 2.23746081505 | 127600 | 143445 | 119055 | 14053887 | 129721.385304 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 130455 | 3 | 2.61 | 127020 | 130940 | 126995 | 12549686 |
| 1739484000 | 127140 | 2 | 2.10 | 126930 | 127290 | 126035 | 11873801 |
| 1739397600 | 124530 | -2 | -1.63 | 126650 | 126890 | 124090 | 1660265 |
| 1739311200 | 126590 | 940 | 0.75 | 125750 | 127000 | 125565 | 10632093 |
| 1739224800 | 125650 | 725 | 0.58 | 125100 | 126490 | 124860 | 11329963 |
| 1738965600 | 124925 | -1 | -0.95 | 126385 | 126745 | 124320 | 12885957 |
| 1738879200 | 126120 | 245 | 0.19 | 125950 | 126645 | 125400 | 12114749 |
| 1738792800 | 125875 | 425 | 0.34 | 125550 | 126120 | 124845 | 11541640 |
| 1738706400 | 125450 | -970 | -0.77 | 126500 | 126535 | 124965 | 11894790 |
| 1738620000 | 126420 | -330 | -0.26 | 125715 | 126900 | 125465 | 12629068 |
| 1738360800 | 126750 | -695 | -0.55 | 127310 | 128015 | 126505 | 12327484 |
| 1738274400 | 127445 | 3 | 2.82 | 124450 | 127740 | 124245 | 14811348 |
| 1738188000 | 123950 | -775 | -0.62 | 124860 | 125535 | 123750 | 11627269 |
| 1738101600 | 124725 | -775 | -0.62 | 125250 | 125605 | 124485 | 11165109 |
| 1738015200 | 125500 | 2 | 1.94 | 122350 | 125655 | 122190 | 13525628 |
| 1737756000 | 123110 | 95 | 0.08 | 123350 | 123565 | 122790 | 10329111 |
| 1737669600 | 123015 | -745 | -0.60 | 123800 | 124730 | 122830 | 13262313 |
| 1737583200 | 123760 | -280 | -0.23 | 124230 | 124770 | 123610 | 12057737 |
| 1737496800 | 124040 | 355 | 0.29 | 123440 | 124310 | 122875 | 11958274 |
| 1737410400 | 123685 | 810 | 0.66 | 122910 | 124060 | 122245 | 12719229 |
| 1737151200 | 122875 | 910 | 0.75 | 122565 | 123555 | 121810 | 13021491 |
| 1737064800 | 121965 | -1 | -1.23 | 123150 | 123420 | 121595 | 13076160 |
| 1736978400 | 123490 | 3 | 2.63 | 120270 | 123960 | 120270 | 14580109 |
| 1736892000 | 120325 | 555 | 0.46 | 120230 | 120510 | 119055 | 13342447 |
| 1736805600 | 119770 | -280 | -0.23 | 119785 | 120650 | 119565 | 11738607 |
| 1736546400 | 120050 | -700 | -0.58 | 121110 | 121420 | 119655 | 12011941 |
| 1736460000 | 120750 | -40 | -0.03 | 120775 | 121150 | 120475 | 10856168 |
| 1736373600 | 120790 | -1 | -1.34 | 122200 | 122350 | 120370 | 12567759 |
| 1736287200 | 122425 | 1 | 1.11 | 121060 | 122855 | 120915 | 13582809 |
| 1736200800 | 121080 | 1 | 1.32 | 119925 | 121470 | 119825 | 13082301 |
| 1735941600 | 119500 | -1 | -1.53 | 121265 | 121565 | 119480 | 11517183 |
| 1735855200 | 121360 | -175 | -0.14 | 121790 | 122375 | 120300 | 12191969 |
| 1735596000 | 121535 | 0 | 0.00 | 121535 | 121535 | 121535 | 0 |
| 1735336800 | 121535 | -1 | -0.90 | 122505 | 123075 | 121305 | 10907429 |
| 1735250400 | 122640 | 465 | 0.38 | 122205 | 123110 | 121660 | 10809641 |
| 1734991200 | 122175 | -1 | -1.43 | 123450 | 123570 | 122095 | 10457016 |
| 1734732000 | 123945 | 955 | 0.78 | 122600 | 123980 | 122370 | 12929267 |
| 1734645600 | 122990 | 1 | 1.08 | 123850 | 123905 | 122800 | 14729387 |
| 1734559200 | 121680 | -3 | -2.63 | 124900 | 125155 | 121620 | 1622540 |
| 1734472800 | 124970 | 1 | 1.22 | 123525 | 125430 | 123495 | 16860939 |
| 1734386400 | 123460 | -1 | -1.23 | 124810 | 125020 | 123320 | 13246331 |
| 1734127200 | 125000 | -1 | -1.00 | 126305 | 126550 | 124590 | 14333186 |
| 1734040800 | 126260 | -3 | -2.92 | 130260 | 130480 | 125950 | 17730321 |
| 1733954400 | 130055 | 1 | 1.24 | 128260 | 131290 | 127525 | 17539381 |
| 1733868000 | 128465 | 1 | 0.84 | 128260 | 128750 | 127860 | 14079070 |
| 1733781600 | 127390 | 1 | 1.02 | 126740 | 127770 | 126505 | 12462292 |
| 1733522400 | 126100 | -2 | -1.73 | 127965 | 128015 | 125985 | 14965971 |
| 1733436000 | 128320 | 1 | 1.47 | 126640 | 128395 | 126270 | 14914516 |
| 1733349600 | 126460 | 150 | 0.12 | 126335 | 127140 | 125980 | 14934182 |
| 1733263200 | 126310 | 710 | 0.57 | 126155 | 126825 | 125700 | 15951809 |
| 1733176800 | 125600 | -415 | -0.33 | 126310 | 126390 | 125100 | 16338190 |
| 1732917600 | 126015 | 745 | 0.59 | 125645 | 126675 | 124405 | 16728671 |
| 1732831200 | 125270 | -2 | -2.19 | 128250 | 128250 | 124785 | 14567889 |
| 1732744800 | 128070 | -2 | -2.02 | 130600 | 130915 | 127875 | 18635662 |
| 1732658400 | 130715 | 1 | 0.81 | 129450 | 130995 | 129310 | 15043141 |
| 1732572000 | 129660 | -500 | -0.38 | 130295 | 130330 | 129555 | 14298007 |
| 1732312800 | 130160 | 2 | 1.92 | 127760 | 130435 | 127685 | 16404347 |
| 1732226400 | 127705 | -1 | -1.20 | 128900 | 129165 | 127350 | 16822335 |
| 1732053600 | 129260 | 560 | 0.44 | 128390 | 129480 | 128045 | 15218073 |
| 1731967200 | 128700 | 80 | 0.06 | 128850 | 129295 | 128105 | 13997360 |
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
