Hot Features
プレミアム
Mini Ibovespa - Abril 2025 (WINJ25)
BMF
登録してリアルタイムのチャート、分析ツール、価格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 | -1040 | -0.824742268041 | 126100 | 127305 | 124220 | 10507644 | 125496.781137 | F |
| 4 | -3340 | -2.60124610592 | 128400 | 131940 | 124220 | 9182679 | 128040.955312 | F |
| 12 | -8940 | -6.67164179104 | 134000 | 134000 | 121440 | 3067404 | 128038.542562 | F |
| 26 | -11670 | -8.53506911431 | 136730 | 137700 | 121440 | 1903914 | 128038.563169 | F |
| 52 | -11670 | -8.53506911431 | 136730 | 137700 | 121440 | 1903914 | 128038.563169 | F |
| 156 | -11855 | -8.65865683088 | 136915 | 139561 | 121440 | 1861129 | 128038.563169 | F |
| 260 | -11855 | -8.65865683088 | 136915 | 139561 | 121440 | 1861129 | 128038.563169 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 725 | 0.57 | 126930 | 127290 | 126035 | 11873801 |
| 1739397600 | 126415 | -2 | -2.04 | 129030 | 129340 | 126415 | 14004259 |
| 1739311200 | 129050 | 950 | 0.74 | 128085 | 129455 | 128025 | 525762 |
| 1739224800 | 128100 | 710 | 0.56 | 127450 | 128955 | 127325 | 117696 |
| 1738965600 | 127390 | -1 | -0.99 | 128800 | 129240 | 126800 | 110207 |
| 1738879200 | 128660 | 260 | 0.20 | 128400 | 129140 | 127895 | 28118 |
| 1738792800 | 128400 | 360 | 0.28 | 128130 | 128605 | 127345 | 35347 |
| 1738706400 | 128040 | -855 | -0.66 | 128965 | 129000 | 127490 | 37406 |
| 1738620000 | 128895 | -395 | -0.31 | 128725 | 129370 | 127970 | 19844 |
| 1738360800 | 129290 | -600 | -0.46 | 129890 | 130500 | 129030 | 12280 |
| 1738274400 | 129890 | 3 | 2.75 | 126835 | 130205 | 126715 | 33631 |
| 1738188000 | 126415 | -790 | -0.62 | 127150 | 128025 | 126245 | 37362 |
| 1738101600 | 127205 | -765 | -0.60 | 127780 | 128045 | 126910 | 12707 |
| 1738015200 | 127970 | 2 | 1.89 | 124995 | 128075 | 124620 | 28741 |
| 1737756000 | 125595 | -65 | -0.05 | 125920 | 125955 | 125225 | 11053 |
| 1737669600 | 125660 | -460 | -0.36 | 126155 | 127115 | 125265 | 11649 |
| 1737583200 | 126120 | -315 | -0.25 | 126575 | 127145 | 126045 | 10274 |
| 1737496800 | 126435 | 240 | 0.19 | 125950 | 126695 | 125295 | 4134 |
| 1737410400 | 126195 | 845 | 0.67 | 125350 | 126450 | 124655 | 9780 |
| 1737151200 | 125350 | 1 | 0.90 | 124845 | 125940 | 124240 | 6606 |
| 1737064800 | 124230 | -1 | -1.32 | 125550 | 125765 | 123960 | 12684 |
| 1736978400 | 125895 | 3 | 2.63 | 122595 | 126295 | 122595 | 10194 |
| 1736892000 | 122670 | 470 | 0.38 | 122750 | 122860 | 121440 | 3675 |
| 1736805600 | 122200 | -195 | -0.16 | 122100 | 123020 | 121980 | 1785 |
| 1736546400 | 122395 | -780 | -0.63 | 123395 | 123800 | 122090 | 1841 |
| 1736460000 | 123175 | -15 | -0.01 | 123385 | 123670 | 122900 | 2694 |
| 1736373600 | 123190 | -1 | -1.23 | 124545 | 124755 | 122820 | 3237 |
| 1736287200 | 124725 | 1 | 0.96 | 123450 | 125240 | 123400 | 5277 |
| 1736200800 | 123535 | 1 | 1.27 | 122355 | 123885 | 122295 | 6608 |
| 1735941600 | 121990 | -1 | -1.49 | 123850 | 124010 | 121950 | 8983 |
| 1735855200 | 123840 | -208 | -0.17 | 124300 | 124845 | 122790 | 5972 |
| 1735595760 | 124048 | -127 | -0.10 | 123965 | 124845 | 123925 | 1731 |
| 1735336800 | 124175 | -875 | -0.70 | 125240 | 125540 | 123800 | 2241 |
| 1735250400 | 125050 | 350 | 0.28 | 124720 | 125560 | 124190 | 2079 |
| 1734991200 | 124700 | -1 | -1.32 | 126495 | 126495 | 124680 | 3583 |
| 1734732000 | 126365 | 690 | 0.55 | 125250 | 126465 | 124960 | 2267 |
| 1734645600 | 125675 | -60 | -0.05 | 126000 | 126650 | 125425 | 5188 |
| 1734559200 | 125735 | -3 | -2.97 | 129250 | 129500 | 124820 | 376 |
| 1734472800 | 129585 | 1 | 1.03 | 128405 | 129800 | 128050 | 228 |
| 1734386400 | 128265 | -1 | -0.84 | 129400 | 129540 | 128100 | 31 |
| 1734127200 | 129350 | -1 | -1.17 | 130500 | 130500 | 129300 | 38 |
| 1734040800 | 130885 | -3 | -2.83 | 134000 | 134000 | 130600 | 74 |
| 1733954400 | 134700 | 1 | 1.28 | 132850 | 135575 | 132315 | 51 |
| 1733868000 | 133000 | 1 | 0.93 | 132400 | 133135 | 132400 | 26 |
| 1733781600 | 131770 | 1 | 0.82 | 131185 | 132100 | 131185 | 39 |
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
