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 | -16.9 | -0.689632658391 | 2450.58 | 2470.37 | 2392.35 | 0 | 0 | IX |
| 4 | -109.14 | -4.29208516529 | 2542.82 | 2569.55 | 2392.35 | 0 | 0 | IX |
| 12 | -95.96 | -3.7934251514 | 2529.64 | 2646.02 | 2392.35 | 0 | 0 | IX |
| 26 | 2.28 | 0.0937731348194 | 2431.4 | 2646.02 | 2253.17 | 0 | 0 | IX |
| 52 | 353.77 | 17.0089090393 | 2079.91 | 2646.02 | 2074.49 | 0 | 0 | IX |
| 156 | 225.7 | 10.2220128806 | 2207.98 | 2646.02 | 1339.47 | 0 | 0 | IX |
| 260 | 321.01 | 15.1945168909 | 2112.67 | 2646.02 | 1339.47 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2433.68 | 2.52 | 0.10 | 2431.28 | 2443.89 | 2392.35 | 0 |
| 1732210200 | 2431.16 | 14.34 | 0.59 | 2423.75 | 2432.55 | 2405.02 | 0 |
| 1732123800 | 2416.82 | -21.85 | -0.90 | 2447.83 | 2451.7199 | 2412.73 | 0 |
| 1732037400 | 2438.67 | -17.01 | -0.69 | 2453.6 | 2460.55 | 2404.63 | 0 |
| 1731951000 | 2455.68 | 2.33 | 0.09 | 2459.25 | 2465.48 | 2440.33 | 0 |
| 1731691800 | 2453.35 | -13.12 | -0.53 | 2450.58 | 2470.37 | 2444.18 | 0 |
| 1731605400 | 2466.4699 | 33.29 | 1.37 | 2424.82 | 2467.28 | 2420.34 | 0 |
| 1731519000 | 2433.18 | -6.31 | -0.26 | 2432.17 | 2456.51 | 2406.4 | 0 |
| 1731432600 | 2439.4899 | -57.35 | -2.30 | 2481.6 | 2485.04 | 2436.77 | 0 |
| 1731346200 | 2496.84 | 4.35 | 0.17 | 2495.89 | 2509.62 | 2493.94 | 0 |
| 1731087000 | 2492.4899 | -32.05 | -1.27 | 2523.34 | 2523.34 | 2486.46 | 0 |
| 1731000600 | 2524.54 | 51.31 | 2.07 | 2484.9699 | 2534.45 | 2484.66 | 0 |
| 1730914200 | 2473.23 | -67.63 | -2.66 | 2519.1 | 2550.58 | 2464.66 | 0 |
| 1730827800 | 2540.86 | 13.56 | 0.54 | 2526.86 | 2545.03 | 2518.17 | 0 |
| 1730741400 | 2527.3 | 0.47 | 0.02 | 2534.36 | 2544.93 | 2526.56 | 0 |
| 1730482200 | 2526.83 | 21.12 | 0.84 | 2510.1 | 2532.96 | 2509.1 | 0 |
| 1730395800 | 2505.71 | -23.87 | -0.94 | 2519.11 | 2521.45 | 2494.41 | 0 |
| 1730309400 | 2529.58 | -13.57 | -0.53 | 2540.01 | 2545.61 | 2511.68 | 0 |
| 1730223000 | 2543.15 | -13.6 | -0.53 | 2561.8 | 2569.55 | 2539.7199 | 0 |
| 1730136600 | 2556.75 | 5.17 | 0.20 | 2552.61 | 2561.31 | 2539.81 | 0 |
| 1729873800 | 2551.58 | 13.59 | 0.54 | 2542.82 | 2558.85 | 2535.96 | 0 |
| 1729787400 | 2537.9899 | 13.42 | 0.53 | 2526.58 | 2553.27 | 2526.58 | 0 |
| 1729701000 | 2524.57 | -17.96 | -0.71 | 2533.2 | 2540.43 | 2521.51 | 0 |
| 1729614600 | 2542.53 | -19.43 | -0.76 | 2553.33 | 2570.45 | 2539.61 | 0 |
| 1729528200 | 2561.96 | -33.73 | -1.30 | 2589.67 | 2590.82 | 2558.65 | 0 |
| 1729269000 | 2595.69 | 19.48 | 0.76 | 2575.96 | 2596.4899 | 2574.13 | 0 |
| 1729182600 | 2576.21 | 5.08 | 0.20 | 2565.79 | 2587.08 | 2565.78 | 0 |
| 1729096200 | 2571.13 | -15.25 | -0.59 | 2580.84 | 2582.18 | 2569.37 | 0 |
| 1729009800 | 2586.38 | -8.26 | -0.32 | 2593.89 | 2602.94 | 2582.96 | 0 |
| 1728923400 | 2594.64 | 8.42 | 0.33 | 2584.27 | 2597.73 | 2582.52 | 0 |
| 1728664200 | 2586.2199 | 24.27 | 0.95 | 2567.45 | 2586.59 | 2562.63 | 0 |
| 1728577800 | 2561.95 | -8.54 | -0.33 | 2567.64 | 2575.35 | 2555.84 | 0 |
| 1728491400 | 2570.4899 | 25.77 | 1.01 | 2543.75 | 2573.09 | 2537.04 | 0 |
| 1728405000 | 2544.7199 | -7.24 | -0.28 | 2540.35 | 2552.66 | 2526.48 | 0 |
| 1728318600 | 2551.96 | -0.93 | -0.04 | 2556.91 | 2558.48 | 2538.83 | 0 |
| 1728059400 | 2552.89 | 4.21 | 0.17 | 2546.78 | 2566.7399 | 2544.15 | 0 |
| 1727973000 | 2548.68 | -22.38 | -0.87 | 2567.6 | 2567.98 | 2540.34 | 0 |
| 1727886600 | 2571.06 | -13.91 | -0.54 | 2583.7399 | 2590.54 | 2560.28 | 0 |
| 1727800200 | 2584.9699 | -36.46 | -1.39 | 2621.9 | 2625.76 | 2574.31 | 0 |
| 1727713800 | 2621.43 | -21.51 | -0.81 | 2633.08 | 2638.29 | 2618.15 | 0 |
| 1727454600 | 2642.94 | 38.08 | 1.46 | 2599.8 | 2646.02 | 2598.08 | 0 |
| 1727368200 | 2604.86 | 42.92 | 1.68 | 2567.56 | 2605.84 | 2566.1 | 0 |
| 1727281800 | 2561.94 | 2.37 | 0.09 | 2565.31 | 2575.15 | 2554.7 | 0 |
| 1727195400 | 2559.57 | 23.37 | 0.92 | 2543.64 | 2562.58 | 2543.46 | 0 |
| 1727109000 | 2536.2 | 11.92 | 0.47 | 2534.94 | 2538.6 | 2512.39 | 0 |
| 1726849800 | 2524.28 | -38.17 | -1.49 | 2570.7 | 2571.86 | 2523.41 | 0 |
| 1726763400 | 2562.45 | 37.15 | 1.47 | 2546.46 | 2577.26 | 2541.5 | 0 |
| 1726677000 | 2525.3 | -2.76 | -0.11 | 2525.94 | 2536.29 | 2523.29 | 0 |
| 1726590600 | 2528.06 | 15.19 | 0.60 | 2517.17 | 2538.18 | 2517.07 | 0 |
| 1726504200 | 2512.87 | 0.34 | 0.01 | 2510.96 | 2515.66 | 2506.95 | 0 |
| 1726245000 | 2512.53 | 36.2 | 1.46 | 2487.81 | 2516.27 | 2487.46 | 0 |
| 1726158600 | 2476.33 | 31.46 | 1.29 | 2457.1 | 2481.29 | 2456.91 | 0 |
| 1726072200 | 2444.87 | 7.21 | 0.30 | 2448.27 | 2462.55 | 2428.87 | 0 |
| 1725985800 | 2437.66 | -30.65 | -1.24 | 2465 | 2471.04 | 2432.81 | 0 |
| 1725899400 | 2468.31 | 1.93 | 0.08 | 2463.82 | 2473.11 | 2458.31 | 0 |
| 1725640200 | 2466.38 | -28.13 | -1.13 | 2499.57 | 2502.64 | 2459.27 | 0 |
| 1725553800 | 2494.51 | -4.62 | -0.18 | 2490.93 | 2511.67 | 2487.4 | 0 |
| 1725467400 | 2499.13 | -8.51 | -0.34 | 2489.17 | 2505.65 | 2482.16 | 0 |
| 1725381000 | 2507.64 | -28.58 | -1.13 | 2538.4899 | 2542.4 | 2505.77 | 0 |
| 1725294600 | 2536.2199 | 5.63 | 0.22 | 2528.8 | 2537.69 | 2511.7 | 0 |
| 1725035400 | 2530.59 | 2.7 | 0.11 | 2529.64 | 2542.12 | 2526.81 | 0 |
| 1724949000 | 2527.89 | 3.8 | 0.15 | 2525.07 | 2534.5 | 2516.15 | 0 |
| 1724862600 | 2524.09 | 8.04 | 0.32 | 2517.4899 | 2531.59 | 2517.48 | 0 |
| 1724776200 | 2516.05 | 7.82 | 0.31 | 2507.44 | 2521.92 | 2506.59 | 0 |
| 1724689800 | 2508.23 | -2.01 | -0.08 | 2507.4699 | 2510.18 | 2499.12 | 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
