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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 15198.35 | 57.67 | 0.38 | 15061.44 | 15202.07 | 14962.61 | 0 |
| 1736546400 | 15140.68 | -309.23 | -2.00 | 15340.18 | 15340.18 | 15052.97 | 0 |
| 1736373600 | 15449.91 | -66.95 | -0.43 | 15436.4 | 15474.08 | 15270.57 | 0 |
| 1736287200 | 15516.86 | -126.52 | -0.81 | 15694.7 | 15768.61 | 15426.86 | 0 |
| 1736200800 | 15643.38 | 10.89 | 0.07 | 15690.83 | 15820.26 | 15626.49 | 0 |
| 1735941600 | 15632.49 | 248.07 | 1.61 | 15416.73 | 15635.93 | 15406.72 | 0 |
| 1735855200 | 15384.42 | 1.89 | 0.01 | 15454.41 | 15592.97 | 15305.03 | 0 |
| 1735682400 | 15382.53 | 7.58 | 0.05 | 15420.85 | 15523.47 | 15337.77 | 0 |
| 1735596000 | 15374.95 | -133.15 | -0.86 | 15420.75 | 15446.98 | 15196.79 | 0 |
| 1735336800 | 15508.1 | -222.15 | -1.41 | 15655.09 | 15707.42 | 15393.23 | 0 |
| 1735250400 | 15730.25 | 112.42 | 0.72 | 15549.24 | 15750.19 | 15516.08 | 0 |
| 1735077600 | 15617.83 | 146.51 | 0.95 | 15487.87 | 15617.83 | 15447.03 | 0 |
| 1734991200 | 15471.32 | -7.93 | -0.05 | 15462.64 | 15487.67 | 15335.63 | 0 |
| 1734732000 | 15479.25 | 149.73 | 0.98 | 15256.7 | 15635.28 | 15180.71 | 0 |
| 1734645600 | 15329.52 | -53.09 | -0.35 | 15507.21 | 15634.58 | 15295.27 | 0 |
| 1734559200 | 15382.61 | -675.73 | -4.21 | 16101.08 | 16154.51 | 15295.31 | 0 |
| 1734472800 | 16058.34 | -190.62 | -1.17 | 16175.66 | 16209.04 | 16024.53 | 0 |
| 1734386400 | 16248.96 | 87 | 0.54 | 16155 | 16308.07 | 16103.57 | 0 |
| 1734127200 | 16161.96 | -87.04 | -0.54 | 16239.05 | 16261.18 | 16081.72 | 0 |
| 1734040800 | 16249 | -175.17 | -1.07 | 16389.96 | 16428.65 | 16245.03 | 0 |
| 1733954400 | 16424.169 | 86.45 | 0.53 | 16427.599 | 16500.45 | 16359.24 | 0 |
| 1733868000 | 16337.72 | -104.7 | -0.64 | 16434.91 | 16478.75 | 16311.51 | 0 |
| 1733781600 | 16442.419 | -111.51 | -0.67 | 16601.509 | 16679.9 | 16440.33 | 0 |
| 1733522400 | 16553.93 | 73.19 | 0.44 | 16560.16 | 16603.16 | 16503.36 | 0 |
| 1733436000 | 16480.74 | -191.43 | -1.15 | 16663.46 | 16664.96 | 16473.68 | 0 |
| 1733349600 | 16672.169 | 72.35 | 0.44 | 16615.74 | 16688.57 | 16576.439 | 0 |
| 1733263200 | 16599.82 | -89.22 | -0.53 | 16690.009 | 16693.59 | 16561.2 | 0 |
| 1733176800 | 16689.04 | -9.6 | -0.06 | 16713.86 | 16740.259 | 16598.27 | 0 |
| 1732917600 | 16698.64 | 47.34 | 0.28 | 16732.369 | 16781.85 | 16698.57 | 0 |
| 1732744800 | 16651.3 | 0.3 | 0.00 | 16723.83 | 16819.09 | 16620.119 | 0 |
| 1732658400 | 16651 | -117.21 | -0.70 | 16732.63 | 16732.63 | 16583.869 | 0 |
| 1732572000 | 16768.21 | 255.33 | 1.55 | 16611.56 | 16924.54 | 16611.56 | 0 |
| 1732312800 | 16512.88 | 287.74 | 1.77 | 16264.4 | 16529.05 | 16264.4 | 0 |
| 1732226400 | 16225.14 | 278.82 | 1.75 | 16002.78 | 16279.45 | 15985.17 | 0 |
| 1732140000 | 15946.32 | 22.89 | 0.14 | 15906.85 | 15947.55 | 15787.38 | 0 |
| 1732053600 | 15923.43 | 93.39 | 0.59 | 15707.99 | 15926.56 | 15667.81 | 0 |
| 1731967200 | 15830.04 | 28.91 | 0.18 | 15815.94 | 15925.2 | 15784.7 | 0 |
| 1731708000 | 15801.13 | -212.99 | -1.33 | 16025.65 | 16035.5 | 15758.32 | 0 |
| 1731621600 | 16014.12 | -197.3 | -1.22 | 16247.04 | 16283.5 | 15988.64 | 0 |
| 1731535200 | 16211.42 | -140.56 | -0.86 | 16409.099 | 16488.45 | 16202.64 | 0 |
| 1731448800 | 16351.98 | -255.61 | -1.54 | 16524.869 | 16590.18 | 16307.93 | 0 |
| 1731362400 | 16607.59 | 221.06 | 1.35 | 16478.27 | 16666.79 | 16478.27 | 0 |
| 1731103200 | 16386.529 | 104.47 | 0.64 | 16282.87 | 16406.529 | 16243.66 | 0 |
| 1731016800 | 16282.06 | -22.25 | -0.14 | 16297.82 | 16404.64 | 16244.09 | 0 |
| 1730930400 | 16304.31 | 803.1 | 5.18 | 15818.58 | 16309.66 | 15818.58 | 0 |
| 1730844000 | 15501.21 | 260.09 | 1.71 | 15215.4 | 15502.75 | 15197.49 | 0 |
| 1730757600 | 15241.12 | 42.19 | 0.28 | 15169.75 | 15343.31 | 15145.47 | 0 |
| 1730494800 | 15198.93 | 68.2 | 0.45 | 15201.3 | 15333.36 | 15164.47 | 0 |
| 1730408400 | 15130.73 | -230.76 | -1.50 | 15344.42 | 15359.91 | 15130.68 | 0 |
| 1730322000 | 15361.49 | -3.05 | -0.02 | 15330.64 | 15555.61 | 15323.33 | 0 |
| 1730235600 | 15364.54 | -35.05 | -0.23 | 15330.32 | 15364.67 | 15254.7 | 0 |
| 1730149200 | 15399.59 | 226.82 | 1.49 | 15240.66 | 15434.4 | 15240.66 | 0 |
| 1729890000 | 15172.77 | -70.61 | -0.46 | 15300.19 | 15359.97 | 15155.59 | 0 |
| 1729803600 | 15243.38 | 49.86 | 0.33 | 15234.94 | 15284.27 | 15155.05 | 0 |
| 1729717200 | 15193.52 | -115.02 | -0.75 | 15258.63 | 15296.24 | 15069.85 | 0 |
| 1729630800 | 15308.54 | -78.34 | -0.51 | 15351.56 | 15351.56 | 15267.36 | 0 |
| 1729544400 | 15386.88 | -230.38 | -1.48 | 15611.02 | 15613.34 | 15367.28 | 0 |
| 1729285200 | 15617.26 | -16.06 | -0.10 | 15658.14 | 15674.44 | 15596.91 | 0 |
| 1729198800 | 15633.32 | -24.67 | -0.16 | 15671.66 | 15676.44 | 15571.47 | 0 |
| 1729112400 | 15657.99 | 223.59 | 1.45 | 15519.08 | 15680.22 | 15519.08 | 0 |
| 1729026000 | 15434.4 | 3.66 | 0.02 | 15416.24 | 15601.62 | 15410.72 | 0 |
| 1728939600 | 15430.74 | 94.28 | 0.61 | 15338.18 | 15442.09 | 15284.79 | 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
