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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 14039.18 | 138.2 | 0.99 | 14044.19 | 14082.15 | 13998.87 | 0 |
| 1737064800 | 13900.98 | -18.96 | -0.14 | 13952.34 | 13961.63 | 13885.04 | 0 |
| 1736978400 | 13919.94 | 248.36 | 1.82 | 13864.08 | 13946.72 | 13841.94 | 0 |
| 1736892000 | 13671.58 | 23.76 | 0.17 | 13716.2 | 13736.93 | 13584.11 | 0 |
| 1736805600 | 13647.82 | 22.15 | 0.16 | 13500.79 | 13652.93 | 13499.89 | 0 |
| 1736546400 | 13625.67 | -211.19 | -1.53 | 13747.59 | 13747.59 | 13580.18 | 0 |
| 1736373600 | 13836.86 | 22.74 | 0.16 | 13806.84 | 13858.67 | 13731.05 | 0 |
| 1736287200 | 13814.12 | -158.97 | -1.14 | 14024.44 | 14031.8 | 13769.57 | 0 |
| 1736200800 | 13973.09 | 79.67 | 0.57 | 13996.51 | 14078.43 | 13938.51 | 0 |
| 1735941600 | 13893.42 | 178.88 | 1.30 | 13779.21 | 13908.21 | 13762.42 | 0 |
| 1735855200 | 13714.54 | -23.87 | -0.17 | 13811.77 | 13869.3 | 13624.11 | 0 |
| 1735682400 | 13738.41 | -59.6 | -0.43 | 13831.55 | 13852.34 | 13708 | 0 |
| 1735596000 | 13798.01 | -148.91 | -1.07 | 13790.14 | 13877.5 | 13706.84 | 0 |
| 1735336800 | 13946.92 | -157.44 | -1.12 | 14016.06 | 14023.13 | 13858.12 | 0 |
| 1735250400 | 14104.36 | -5.06 | -0.04 | 14064.92 | 14131.72 | 14033.04 | 0 |
| 1735077600 | 14109.42 | 152.88 | 1.10 | 13980.6 | 14109.57 | 13975.09 | 0 |
| 1734991200 | 13956.54 | 91.83 | 0.66 | 13866.66 | 13965.09 | 13792.19 | 0 |
| 1734732000 | 13864.71 | 152.92 | 1.12 | 13628.28 | 13982.35 | 13628.28 | 0 |
| 1734645600 | 13711.79 | -13.05 | -0.10 | 13831.16 | 13877.22 | 13709.51 | 0 |
| 1734559200 | 13724.84 | -433.42 | -3.06 | 14157.58 | 14199.85 | 13718.17 | 0 |
| 1734472800 | 14158.26 | -62.71 | -0.44 | 14153.59 | 14176.52 | 14123.51 | 0 |
| 1734386400 | 14220.97 | 56.14 | 0.40 | 14192.68 | 14247.45 | 14187.54 | 0 |
| 1734127200 | 14164.83 | -3.64 | -0.03 | 14207.6 | 14229.73 | 14128.32 | 0 |
| 1734040800 | 14168.47 | -77.85 | -0.55 | 14220.06 | 14235.68 | 14168.47 | 0 |
| 1733954400 | 14246.32 | 120.58 | 0.85 | 14199.01 | 14266.24 | 14196.17 | 0 |
| 1733868000 | 14125.74 | -52.66 | -0.37 | 14190.96 | 14203.64 | 14113.44 | 0 |
| 1733781600 | 14178.4 | -99.75 | -0.70 | 14260.9 | 14272.03 | 14169.61 | 0 |
| 1733522400 | 14278.15 | 40.8 | 0.29 | 14265.42 | 14297.46 | 14254.04 | 0 |
| 1733436000 | 14237.35 | -34.27 | -0.24 | 14274.51 | 14287.62 | 14232.6 | 0 |
| 1733349600 | 14271.62 | 99.77 | 0.70 | 14220.32 | 14276.56 | 14209.34 | 0 |
| 1733263200 | 14171.85 | 8.48 | 0.06 | 14162.62 | 14176.97 | 14132.15 | 0 |
| 1733176800 | 14163.37 | 32.42 | 0.23 | 14150.56 | 14179.04 | 14137.33 | 0 |
| 1732917600 | 14130.95 | 75.2 | 0.54 | 14075.06 | 14159.53 | 14073.56 | 0 |
| 1732744800 | 14055.75 | -53.07 | -0.38 | 14097.38 | 14109.59 | 14020.21 | 0 |
| 1732658400 | 14108.82 | 69.42 | 0.49 | 14066.88 | 14117.4 | 14044.33 | 0 |
| 1732572000 | 14039.4 | 48.42 | 0.35 | 14077.59 | 14116.25 | 13987.08 | 0 |
| 1732312800 | 13990.98 | 60.34 | 0.43 | 13938.04 | 13999.87 | 13928.78 | 0 |
| 1732226400 | 13930.64 | 84.49 | 0.61 | 13913.27 | 13965.25 | 13789.18 | 0 |
| 1732140000 | 13846.15 | 6.8 | 0.05 | 13842.93 | 13854.21 | 13713.48 | 0 |
| 1732053600 | 13839.35 | 63.19 | 0.46 | 13692.92 | 13852.65 | 13689.09 | 0 |
| 1731967200 | 13776.16 | 58.11 | 0.42 | 13720.44 | 13808.76 | 13709.42 | 0 |
| 1731708000 | 13718.05 | -183.12 | -1.32 | 13810.93 | 13821.31 | 13676.2 | 0 |
| 1731621600 | 13901.17 | -89.09 | -0.64 | 14001.91 | 14011.12 | 13885.37 | 0 |
| 1731535200 | 13990.26 | -1.45 | -0.01 | 14005.01 | 14050.53 | 13955.3 | 0 |
| 1731448800 | 13991.71 | -42.76 | -0.30 | 14030.36 | 14051.96 | 13934.31 | 0 |
| 1731362400 | 14034.47 | 30.22 | 0.22 | 14053.42 | 14065.6 | 13999.39 | 0 |
| 1731103200 | 14004.25 | 55.35 | 0.40 | 13959.52 | 14041.07 | 13957.82 | 0 |
| 1731016800 | 13948.9 | 104.8 | 0.76 | 13890.1 | 13974.91 | 13890.1 | 0 |
| 1730930400 | 13844.1 | 355.79 | 2.64 | 13757.33 | 13859.68 | 13702.56 | 0 |
| 1730844000 | 13488.31 | 168.06 | 1.26 | 13343.71 | 13489.09 | 13343.71 | 0 |
| 1730757600 | 13320.25 | -35.68 | -0.27 | 13350.61 | 13388.2 | 13284.33 | 0 |
| 1730494800 | 13355.93 | 53.8 | 0.40 | 13355.53 | 13459.8 | 13345.24 | 0 |
| 1730408400 | 13302.13 | -247.87 | -1.83 | 13453.12 | 13458.18 | 13297.35 | 0 |
| 1730322000 | 13550 | -42.48 | -0.31 | 13580.98 | 13637.59 | 13543.27 | 0 |
| 1730235600 | 13592.48 | 24.45 | 0.18 | 13550.03 | 13622.92 | 13518.27 | 0 |
| 1730149200 | 13568.03 | 42.07 | 0.31 | 13601.34 | 13611.59 | 13567.57 | 0 |
| 1729890000 | 13525.96 | -7.43 | -0.05 | 13589.75 | 13653.54 | 13506.31 | 0 |
| 1729803600 | 13533.39 | 31.9 | 0.24 | 13543.78 | 13551.14 | 13474.79 | 0 |
| 1729717200 | 13501.49 | -124.34 | -0.91 | 13580.43 | 13589.88 | 13419.2 | 0 |
| 1729630800 | 13625.83 | -10.09 | -0.07 | 13572.29 | 13652.48 | 13559.8 | 0 |
| 1729544400 | 13635.92 | -29.97 | -0.22 | 13645.41 | 13668.98 | 13568.92 | 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
