Hot Features
プレミアム
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 | 49.3 | 1.53819753202 | 3205.05 | 3275.19 | 3171.16 | 0 | 0 | IX |
| 4 | 29.51 | 0.915084159214 | 3224.84 | 3275.19 | 3156.84 | 0 | 0 | IX |
| 12 | 203.25 | 6.66153190653 | 3051.1 | 3275.19 | 2941.09 | 0 | 0 | IX |
| 26 | 399.8 | 14.005710182 | 2854.55 | 3275.19 | 2790.81 | 0 | 0 | IX |
| 52 | 620.9 | 23.5774364427 | 2633.45 | 3275.19 | 2613.41 | 0 | 0 | IX |
| 156 | 828.05 | 34.1280962783 | 2426.3 | 3275.19 | 1711.48 | 0 | 0 | IX |
| 260 | 1156.85 | 55.1537544696 | 2097.5 | 3275.19 | 1451.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736443800 | 3254.35 | 6.27 | 0.19 | 3253.4699 | 3260.84 | 3246.86 | 0 |
| 1736357400 | 3248.08 | -4.25 | -0.13 | 3246.94 | 3275.19 | 3236.6 | 0 |
| 1736271000 | 3252.33 | 12.98 | 0.40 | 3229.46 | 3257.12 | 3218.4 | 0 |
| 1736184600 | 3239.35 | 60.42 | 1.90 | 3190.39 | 3239.4 | 3179.39 | 0 |
| 1735925400 | 3178.93 | -11.41 | -0.36 | 3192.19 | 3192.62 | 3171.68 | 0 |
| 1735839000 | 3190.34 | -11.12 | -0.35 | 3205.05 | 3218.67 | 3171.16 | 0 |
| 1735579800 | 3201.46 | -26.52 | -0.82 | 3202.69 | 3222.4899 | 3200.6 | 0 |
| 1735320600 | 3227.98 | 40.72 | 1.28 | 3197.89 | 3229.69 | 3193.53 | 0 |
| 1734975000 | 3187.26 | 0.06 | 0.00 | 3184.94 | 3196.93 | 3174.54 | 0 |
| 1734715800 | 3187.2 | -4.6 | -0.14 | 3172.8 | 3195.67 | 3156.84 | 0 |
| 1734629400 | 3191.8 | -45.54 | -1.41 | 3214.48 | 3231.01 | 3189.44 | 0 |
| 1734543000 | 3237.34 | 9.63 | 0.30 | 3245.76 | 3256.7 | 3234.58 | 0 |
| 1734456600 | 3227.71 | 1.28 | 0.04 | 3230.82 | 3242.52 | 3225.44 | 0 |
| 1734370200 | 3226.43 | -14.83 | -0.46 | 3233.69 | 3238.33 | 3223.63 | 0 |
| 1734111000 | 3241.26 | 12.31 | 0.38 | 3235.61 | 3252.91 | 3235.01 | 0 |
| 1734024600 | 3228.95 | -8.39 | -0.26 | 3224.84 | 3237.36 | 3217.92 | 0 |
| 1733938200 | 3237.34 | 9.06 | 0.28 | 3229.9899 | 3243.59 | 3226.7199 | 0 |
| 1733851800 | 3228.28 | 19.08 | 0.59 | 3226.23 | 3235.9 | 3217.44 | 0 |
| 1733765400 | 3209.2 | -35.94 | -1.11 | 3240.68 | 3240.82 | 3204.67 | 0 |
| 1733506200 | 3245.14 | 24.01 | 0.75 | 3229.11 | 3252.76 | 3224.34 | 0 |
| 1733419800 | 3221.13 | 32.31 | 1.01 | 3181.4699 | 3223.09 | 3181 | 0 |
| 1733333400 | 3188.82 | 59.01 | 1.89 | 3159.79 | 3192.4 | 3159.48 | 0 |
| 1733247000 | 3129.81 | 12.81 | 0.41 | 3107.41 | 3133 | 3107.38 | 0 |
| 1733160600 | 3117 | 52.75 | 1.72 | 3049.19 | 3117 | 3046.55 | 0 |
| 1732901400 | 3064.25 | 26.85 | 0.88 | 3032.69 | 3064.93 | 3029.36 | 0 |
| 1732815000 | 3037.4 | 17.67 | 0.59 | 3032.65 | 3041.42 | 3023.38 | 0 |
| 1732728600 | 3019.73 | 7.73 | 0.26 | 3002.33 | 3020.96 | 2989.93 | 0 |
| 1732642200 | 3012 | -2.57 | -0.09 | 3006.81 | 3027.3 | 2997.5 | 0 |
| 1732555800 | 3014.57 | 31.54 | 1.06 | 3011.34 | 3022.86 | 2999.69 | 0 |
| 1732296600 | 2983.03 | 9.07 | 0.30 | 2985.88 | 2992.45 | 2941.09 | 0 |
| 1732210200 | 2973.96 | 7.23 | 0.24 | 2967.9699 | 2976.04 | 2942.75 | 0 |
| 1732123800 | 2966.73 | -13.35 | -0.45 | 2991.16 | 2998.37 | 2963.37 | 0 |
| 1732037400 | 2980.08 | -33.08 | -1.10 | 3000.08 | 3006.04 | 2946.55 | 0 |
| 1731951000 | 3013.16 | -3.49 | -0.12 | 3027.6 | 3033.18 | 3005.14 | 0 |
| 1731691800 | 3016.65 | -10.35 | -0.34 | 3009.73 | 3035.34 | 3007.7399 | 0 |
| 1731605400 | 3027 | 45.71 | 1.53 | 2994.15 | 3028.9 | 2992.19 | 0 |
| 1731519000 | 2981.29 | 9.96 | 0.34 | 2979.94 | 2996.05 | 2953.83 | 0 |
| 1731432600 | 2971.33 | -64.68 | -2.13 | 3010.28 | 3025.17 | 2970.4 | 0 |
| 1731346200 | 3036.01 | 22.6 | 0.75 | 3032.6 | 3050.93 | 3031.76 | 0 |
| 1731087000 | 3013.41 | -1.8 | -0.06 | 3028.64 | 3028.7399 | 2993.04 | 0 |
| 1731000600 | 3015.21 | 20.45 | 0.68 | 2994.77 | 3030.29 | 2993.17 | 0 |
| 1730914200 | 2994.76 | -52.39 | -1.72 | 3056.23 | 3082.45 | 2986.57 | 0 |
| 1730827800 | 3047.15 | 2.22 | 0.07 | 3039.9899 | 3051.3 | 3028.42 | 0 |
| 1730741400 | 3044.93 | -10.64 | -0.35 | 3062.64 | 3070.52 | 3044.92 | 0 |
| 1730482200 | 3055.57 | 10.61 | 0.35 | 3046.76 | 3067.56 | 3044.7 | 0 |
| 1730395800 | 3044.96 | -15.99 | -0.52 | 3037.07 | 3060.31 | 3035.17 | 0 |
| 1730309400 | 3060.95 | -27.77 | -0.90 | 3082.4899 | 3083.88 | 3041.87 | 0 |
| 1730223000 | 3088.7199 | -0.59 | -0.02 | 3114.07 | 3115.65 | 3085.04 | 0 |
| 1730136600 | 3089.31 | 32.12 | 1.05 | 3080.01 | 3090.69 | 3059.08 | 0 |
| 1729873800 | 3057.19 | 9.6 | 0.32 | 3052.42 | 3067.39 | 3048.91 | 0 |
| 1729787400 | 3047.59 | 17.44 | 0.58 | 3031.29 | 3058.71 | 3031.29 | 0 |
| 1729701000 | 3030.15 | 4.66 | 0.15 | 3023.55 | 3044.4 | 3016.9899 | 0 |
| 1729614600 | 3025.4899 | -17.64 | -0.58 | 3044.79 | 3057.91 | 3020.27 | 0 |
| 1729528200 | 3043.13 | -21.49 | -0.70 | 3064.89 | 3068.83 | 3041.65 | 0 |
| 1729269000 | 3064.62 | 17.09 | 0.56 | 3040.41 | 3067.62 | 3039.65 | 0 |
| 1729182600 | 3047.53 | -5.95 | -0.19 | 3051.1 | 3067.59 | 3045.03 | 0 |
| 1729096200 | 3053.48 | 8.32 | 0.27 | 3048.65 | 3066.14 | 3041.33 | 0 |
| 1729009800 | 3045.16 | -3.27 | -0.11 | 3058.75 | 3072.15 | 3045.16 | 0 |
| 1728923400 | 3048.43 | 21.76 | 0.72 | 3031.15 | 3049.69 | 3030.89 | 0 |
| 1728664200 | 3026.67 | 20.55 | 0.68 | 3005.4 | 3027.18 | 2998.7 | 0 |
| 1728577800 | 3006.12 | -17.46 | -0.58 | 3011.12 | 3022.66 | 3000.25 | 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
