Hot Features
プレミアム
Mini Ibovespa (WINFUT)
BMF
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1810 | -1.3539796529 | 133680 | 134640 | 130625 | 13758358 | 131969.374419 | F |
| 4 | 7380 | 5.92818700297 | 124490 | 134640 | 123705 | 13758883 | 129813.212319 | F |
| 12 | 11095 | 9.18650382943 | 120775 | 134640 | 119055 | 12390948 | 126932.165687 | F |
| 26 | -2005 | -1.49766573296 | 133875 | 134640 | 119055 | 13567958 | 127838.09206 | F |
| 52 | 4270 | 3.34639498433 | 127600 | 143445 | 119055 | 13850046 | 129609.518724 | F |
| 156 | 4270 | 3.34639498433 | 127600 | 143445 | 119055 | 13850046 | 129609.518724 | F |
| 260 | 4270 | 3.34639498433 | 127600 | 143445 | 119055 | 13850046 | 129609.518724 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743717600 | 131870 | 1 | 0.85 | 130340 | 133130 | 130205 | 15944876 |
| 1743631200 | 130760 | -940 | -0.71 | 131525 | 133410 | 130760 | 14995530 |
| 1743544800 | 131700 | 740 | 0.57 | 131130 | 132665 | 130625 | 13937774 |
| 1743458400 | 130960 | -1 | -1.33 | 131935 | 132170 | 130805 | 12965594 |
| 1743199200 | 132720 | -1 | -0.83 | 133745 | 133800 | 132030 | 13628018 |
| 1743112800 | 133835 | 1 | 1.03 | 133680 | 134640 | 133240 | 13264875 |
| 1743026400 | 132470 | 0 | 0.00 | 132470 | 132470 | 132470 | 0 |
| 1742940000 | 132470 | 0 | 0.00 | 132470 | 132470 | 132470 | 0 |
| 1742853600 | 132470 | -795 | -0.60 | 133900 | 134145 | 131925 | 13095961 |
| 1742594400 | 133265 | 0 | 0.00 | 133265 | 133265 | 133265 | 0 |
| 1742508000 | 133265 | -865 | -0.64 | 133590 | 133955 | 132895 | 12557538 |
| 1742421600 | 134130 | 1 | 0.98 | 132540 | 134455 | 132530 | 12718968 |
| 1742335200 | 132830 | 530 | 0.40 | 131865 | 133160 | 131490 | 13081304 |
| 1742248800 | 132300 | 2 | 1.70 | 130085 | 132685 | 129890 | 12403154 |
| 1741989600 | 130085 | 3 | 2.37 | 127420 | 130550 | 127355 | 13004558 |
| 1741903200 | 127070 | 2 | 1.64 | 124825 | 127190 | 124655 | 12927335 |
| 1741816800 | 125025 | -135 | -0.11 | 125300 | 125775 | 124360 | 14399383 |
| 1741730400 | 125160 | -705 | -0.56 | 126260 | 126325 | 123965 | 15298633 |
| 1741644000 | 125865 | -830 | -0.66 | 126050 | 126355 | 124895 | 15226454 |
| 1741384800 | 126695 | 1 | 1.31 | 125155 | 127460 | 123705 | 15278679 |
| 1741298400 | 125060 | 260 | 0.21 | 124490 | 125810 | 124220 | 15117257 |
| 1741212000 | 124800 | -50 | -0.04 | 125190 | 125300 | 124425 | 6334280 |
| 1740780000 | 124850 | -1 | -1.32 | 126390 | 126645 | 124295 | 12753126 |
| 1740693600 | 126515 | -370 | -0.29 | 126100 | 127305 | 125850 | 12435527 |
| 1740607200 | 126885 | -930 | -0.73 | 128320 | 129135 | 126545 | 12774198 |
| 1740520800 | 127815 | 265 | 0.21 | 127620 | 128750 | 127540 | 12895659 |
| 1740434400 | 127550 | -1 | -1.25 | 129435 | 129775 | 127065 | 12707756 |
| 1740175200 | 129160 | -310 | -0.24 | 129520 | 129750 | 128445 | 10882495 |
| 1740088800 | 129470 | 80 | 0.06 | 129700 | 130000 | 129095 | 11135282 |
| 1740002400 | 129390 | -1 | -1.06 | 130600 | 130620 | 129150 | 11352296 |
| 1739916000 | 130770 | -110 | -0.08 | 131300 | 131610 | 130295 | 12275010 |
| 1739829600 | 130880 | 425 | 0.33 | 130450 | 131940 | 130420 | 10533059 |
| 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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
