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 | -60624.69 | -13.8195113578 | 438689.1 | 438864.73 | 351128.77 | 0 | 0 | IX |
| 4 | -39988.89 | -9.56550037998 | 418053.3 | 466917.49 | 351128.77 | 0 | 0 | IX |
| 12 | 98799.26 | 35.3782990824 | 279265.15 | 466917.49 | 262758.08 | 0 | 0 | IX |
| 26 | 143107 | 60.9076342815 | 234957.41 | 466917.49 | 209238.29 | 0 | 0 | IX |
| 52 | 126837.61 | 50.487292757 | 251226.8 | 466917.49 | 148688.95 | 0 | 0 | IX |
| 156 | 184629.67 | 95.4480410292 | 193434.74 | 466917.49 | 67046.82 | 0 | 0 | IX |
| 260 | 297747.63 | 370.716592473 | 80316.78 | 466917.49 | 67046.82 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 378064.41 | -10 | -2.67 | 384481.58 | 384584.15 | 360722.21 | 0 |
| 1743525000 | 388433.18 | 24 | 6.77 | 375526.51 | 390647.71 | 372502.95 | 0 |
| 1743438600 | 363795.85 | -20 | -5.38 | 369928.31 | 374512.9 | 351128.77 | 0 |
| 1743183000 | 384461.87 | -15 | -3.86 | 391326.14 | 395284.88 | 378566.11 | 0 |
| 1743096600 | 399892.17 | -11 | -2.83 | 392375.17 | 404342.15 | 384837.48 | 0 |
| 1743010200 | 411538.51 | -20 | -4.71 | 438689.1 | 438864.73 | 410592.06 | 0 |
| 1742923800 | 431876.93 | 18 | 4.48 | 417669.16 | 437158.09 | 412756.32 | 0 |
| 1742837400 | 413365.67 | -3 | -0.75 | 429601.84 | 434093.1 | 410487.39 | 0 |
| 1742578200 | 416489.17 | -8 | -1.89 | 419054.6 | 421309.7 | 404049.48 | 0 |
| 1742491800 | 424520.06 | -22 | -4.98 | 447278.56 | 448795.12 | 410752.77 | 0 |
| 1742405400 | 446790.23 | -7 | -1.61 | 445555.14 | 453318.53 | 435019.41 | 0 |
| 1742319000 | 454090.1 | 16 | 3.88 | 445477.51 | 461287.3 | 443508.18 | 0 |
| 1742232600 | 437113.22 | 12 | 2.85 | 425573.86 | 437113.22 | 420768.53 | 0 |
| 1741973400 | 424993.86 | 29 | 7.42 | 390949.08 | 429389.51 | 388407.98 | 0 |
| 1741887000 | 395651.57 | -7 | -1.95 | 396432.02 | 408869.03 | 385002.16 | 0 |
| 1741800600 | 403529.24 | 23 | 6.20 | 393272.88 | 412882.93 | 388919.43 | 0 |
| 1741714200 | 379959.44 | -20 | -5.19 | 404877.09 | 415840.19 | 374966.29 | 0 |
| 1741627800 | 400763.22 | -29 | -6.82 | 441351.16 | 441386.3 | 393156.64 | 0 |
| 1741368600 | 430091.9 | -32 | -7.04 | 444810.28 | 447898.36 | 418327.52 | 0 |
| 1741282200 | 462645.92 | 25 | 5.84 | 449453.48 | 466917.49 | 435533.29 | 0 |
| 1741195800 | 437114.07 | 51 | 13.49 | 418053.3 | 443694.64 | 417093.15 | 0 |
| 1741109400 | 385164.08 | -63 | -14.20 | 425960.09 | 427294.65 | 384641.6 | 0 |
| 1741023000 | 448901.44 | 42 | 10.49 | 415458.44 | 460499.35 | 404552.82 | 0 |
| 1740763800 | 406280.61 | -62.32 | -0.02 | 396033.51 | 406280.61 | 390253.28 | 0 |
| 1740677400 | 406342.93 | -18 | -4.29 | 409052.31 | 416439.4 | 393465.12 | 0 |
| 1740591000 | 424566.97 | 27 | 6.83 | 408805.54 | 427344.81 | 407561.07 | 0 |
| 1740504600 | 397436.43 | -1 | -0.30 | 394061.79 | 409229.12 | 391882.56 | 0 |
| 1740418200 | 398648.27 | 9 | 2.41 | 401774.28 | 404896.65 | 385327.12 | 0 |
| 1740159000 | 389267.68 | -2 | -0.63 | 392192.44 | 396711.51 | 384970.34 | 0 |
| 1740072600 | 391722.56 | -8 | -2.15 | 405037.94 | 410276.17 | 389265.51 | 0 |
| 1739986200 | 400313.65 | -31 | -7.28 | 433746.7 | 438214.83 | 398988.01 | 0 |
| 1739899800 | 431759.92 | 3 | 0.79 | 432275.71 | 434635.05 | 422044.08 | 0 |
| 1739813400 | 428376.36 | 20 | 4.98 | 413284.19 | 428819.03 | 410442.83 | 0 |
| 1739554200 | 408039.06 | -11 | -2.74 | 409035.91 | 415188.9 | 404631.25 | 0 |
| 1739467800 | 419549.97 | 32 | 8.36 | 405463.06 | 420427.33 | 398171.14 | 0 |
| 1739381400 | 387197.51 | 7 | 1.98 | 382359.33 | 390342.23 | 375040.19 | 0 |
| 1739295000 | 379695.49 | 8 | 2.28 | 371030.42 | 380277.63 | 369296.35 | 0 |
| 1739208600 | 371241.72 | 8 | 2.22 | 365854.13 | 373498.13 | 362792.36 | 0 |
| 1738949400 | 363192.73 | -7 | -2.13 | 371426.14 | 373922.44 | 361361.52 | 0 |
| 1738863000 | 371108.19 | 20 | 5.84 | 359130.4 | 372315.77 | 357406.97 | 0 |
| 1738776600 | 350637.31 | 5 | 1.47 | 340603.82 | 350637.31 | 337896.77 | 0 |
| 1738690200 | 345571.5 | 4 | 1.42 | 343606.25 | 346389.38 | 332407.51 | 0 |
| 1738603800 | 340736.82 | -20 | -5.67 | 332311.98 | 343033.4 | 329067 | 0 |
| 1738344600 | 361225.25 | 225.19 | 0.06 | 363846.14 | 365776.78 | 358384.65 | 0 |
| 1738258200 | 361000.06 | 5 | 1.63 | 357651.63 | 361317.98 | 355981.68 | 0 |
| 1738171800 | 355206.65 | 13 | 3.84 | 347157.53 | 357382.22 | 344870.61 | 0 |
| 1738085400 | 342085.14 | 9 | 2.76 | 338562.46 | 344920.55 | 333684.78 | 0 |
| 1737999000 | 332889.45 | -7 | -2.19 | 327786.5 | 336884.37 | 320126.27 | 0 |
| 1737739800 | 340335.83 | -1 | -0.34 | 344688.21 | 348346.46 | 337660.64 | 0 |
| 1737653400 | 341486.56 | 22 | 7.06 | 333123.3 | 342203.27 | 331655.75 | 0 |
| 1737567000 | 318969.83 | 0 | 0.00 | 318969.83 | 318969.83 | 318969.83 | 0 |
| 1737480600 | 318969.83 | 3 | 0.96 | 311970.73 | 319192.38 | 311793.64 | 0 |
| 1737394200 | 315943.4 | 4 | 1.58 | 310607.99 | 319768.34 | 309412.01 | 0 |
| 1737135000 | 311020.06 | 14 | 4.78 | 301169.76 | 312233.57 | 300268.98 | 0 |
| 1737048600 | 296841.99 | 4 | 1.54 | 297423.38 | 297960.39 | 292562.17 | 0 |
| 1736962200 | 292332.13 | 16 | 5.96 | 277664.07 | 295332.06 | 276869.09 | 0 |
| 1736875800 | 275892.33 | 7 | 2.72 | 275614.53 | 280760.67 | 273913.06 | 0 |
| 1736789400 | 268574.34 | -4 | -1.70 | 269891.55 | 270911.82 | 262758.08 | 0 |
| 1736530200 | 273220.88 | -5 | -2.04 | 278809.67 | 283419.36 | 271748.64 | 0 |
| 1736443800 | 278913.75 | -780.49 | -0.28 | 277103.13 | 281295.92 | 274998.84 | 0 |
| 1736357400 | 279694.24 | -661.4 | -0.24 | 279265.15 | 287994.81 | 274876.65 | 0 |
| 1736271000 | 280355.64 | 6 | 2.43 | 273069.42 | 283095.9 | 270181.14 | 0 |
| 1736184600 | 273691.88 | 15 | 6.15 | 261593.58 | 273691.88 | 258404.14 | 0 |
| 1735925400 | 257831.58 | -6 | -2.39 | 264285.7 | 264428.53 | 255829 | 0 |
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
