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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 99.164 | 0.06 | 0.06 | 99.14 | 99.164 | 99.1116 | 90 |
| 1732210200 | 99.103 | 1.03 | 1.05 | 97.8402 | 99.1491 | 97.8402 | 95 |
| 1732123800 | 98.0728 | 2.25 | 2.34 | 96.7537 | 98.0728 | 96.7537 | 123 |
| 1732037400 | 95.8274 | -2.03 | -2.07 | 98.1534 | 98.1534 | 95.8274 | 31 |
| 1731951000 | 97.8558 | 4.48 | 4.80 | 94.2015 | 97.8558 | 94.2015 | 135 |
| 1731691800 | 93.3733 | -0.63 | -0.67 | 96.3571 | 96.3571 | 93.3733 | 250 |
| 1731605400 | 94 | 3.06 | 3.37 | 93.6126 | 94 | 93.4355 | 47 |
| 1731519000 | 90.9365 | 0 | 0.00 | 90.9365 | 90.9365 | 90.9365 | 0 |
| 1731432600 | 90.9365 | 0 | 0.00 | 90.9365 | 90.9365 | 90.9365 | 0 |
| 1731346200 | 90.9365 | -4.11 | -4.32 | 96.0613 | 96.0613 | 90.9365 | 132 |
| 1731087000 | 95.0431 | 2.04 | 2.20 | 96.0022 | 96.5568 | 94.3599 | 587 |
| 1731000600 | 93 | 0.4 | 0.44 | 90.3268 | 93 | 90.2363 | 317 |
| 1730914200 | 92.5968 | 5.48 | 6.29 | 91.5798 | 93.3723 | 90.7158 | 232 |
| 1730827800 | 87.1143 | 1.87 | 2.19 | 87.9562 | 87.9562 | 86.5985 | 277 |
| 1730741400 | 85.2458 | -12.4 | -12.70 | 87.1482 | 87.4973 | 85.2458 | 140 |
| 1730482200 | 97.6453 | 0 | 0.00 | 97.6453 | 97.6453 | 97.6453 | 0 |
| 1730395800 | 97.6453 | -5.06 | -4.93 | 97.6453 | 97.6453 | 97.6453 | 0 |
| 1730309400 | 102.7037 | -0.8 | -0.77 | 102.7037 | 102.7037 | 102.7037 | 0 |
| 1730223000 | 103.5 | 1.33 | 1.30 | 102.5371 | 103.5 | 102.5371 | 5 |
| 1730136600 | 102.1668 | 5.32 | 5.49 | 102.4906 | 102.4906 | 102.1668 | 31 |
| 1729873800 | 96.8491 | -2.49 | -2.51 | 97.9622 | 98.3615 | 96.8491 | 46 |
| 1729787400 | 99.34 | -7.65 | -7.15 | 100.5319 | 101.2399 | 99.34 | 41 |
| 1729701000 | 106.9887 | 2.5 | 2.39 | 106.4385 | 106.9887 | 106.4269 | 66 |
| 1729614600 | 104.4873 | -1.44 | -1.36 | 106.5456 | 106.5456 | 104.4873 | 223 |
| 1729528200 | 105.9271 | -1.84 | -1.71 | 104.9479 | 105.9271 | 104.9479 | 23 |
| 1729269000 | 107.772 | 5.65 | 5.53 | 104.3458 | 107.772 | 104.3458 | 50 |
| 1729182600 | 102.1199 | -2.88 | -2.74 | 102.7858 | 103 | 101.5199 | 71 |
| 1729096200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1729009800 | 105 | 5.59 | 5.63 | 100.5017 | 105 | 100.5017 | 99 |
| 1728923400 | 99.4057 | 1.81 | 1.85 | 95.641 | 99.4057 | 95.641 | 60 |
| 1728664200 | 97.5991 | 5.14 | 5.56 | 97.5991 | 97.5991 | 97.5991 | 0 |
| 1728577800 | 92.46 | 0 | 0.00 | 92.46 | 92.46 | 92.46 | 0 |
| 1728491400 | 92.46 | -0.56 | -0.60 | 92.4876 | 92.4876 | 92.46 | 47 |
| 1728405000 | 93.0165 | 0.71 | 0.77 | 88.4172 | 93.0165 | 88.2641 | 270 |
| 1728318600 | 92.3076 | -0.11 | -0.12 | 92.5413 | 92.5413 | 92.3076 | 26 |
| 1728059400 | 92.4157 | -1.52 | -1.62 | 93.3795 | 93.3795 | 92.4157 | 90 |
| 1727973000 | 93.9342 | 0.93 | 1.00 | 93.9342 | 93.9342 | 93.9342 | 0 |
| 1727886600 | 93 | 1.36 | 1.48 | 92.527 | 93.0314 | 92.527 | 112 |
| 1727800200 | 91.6421 | -8.46 | -8.45 | 102.4513 | 102.6988 | 91.6421 | 34 |
| 1727713800 | 100.1 | 5.4 | 5.70 | 94.6534 | 100.1 | 94.6534 | 427 |
| 1727454600 | 94.7041 | -1.5 | -1.55 | 94.32 | 95.0909 | 94.32 | 64 |
| 1727368200 | 96.2 | 3.92 | 4.24 | 95.2273 | 96.2 | 94.7971 | 113 |
| 1727281800 | 92.2849 | -1.62 | -1.72 | 93.8366 | 94.3132 | 92.2849 | 188 |
| 1727195400 | 93.9 | -1.12 | -1.18 | 94.6677 | 96.1781 | 93.9 | 137 |
| 1727109000 | 95.0249 | -3.75 | -3.79 | 95.9398 | 96.0778 | 95.0249 | 213 |
| 1726849800 | 98.7701 | 2.16 | 2.24 | 96.2734 | 98.7701 | 95.5535 | 114 |
| 1726763400 | 96.6073 | 13.23 | 15.87 | 90.7841 | 96.85 | 90.5026 | 368 |
| 1726677000 | 83.3788 | 0.96 | 1.17 | 83.3788 | 83.3788 | 83.3788 | 0 |
| 1726590600 | 82.416 | -1.78 | -2.12 | 82.6062 | 83.2609 | 82.416 | 269 |
| 1726504200 | 84.2 | -7.28 | -7.96 | 88.871 | 89.0625 | 84.2 | 94 |
| 1726245000 | 91.4822 | 0.67 | 0.74 | 91.44 | 92.982 | 91.4 | 89 |
| 1726158600 | 90.81 | 3.48 | 3.98 | 90.8207 | 90.8207 | 90.81 | 345 |
| 1726072200 | 87.3301 | 0.85 | 0.98 | 87.067 | 87.3579 | 87.067 | 36 |
| 1725985800 | 86.4818 | -4.82 | -5.28 | 87.7665 | 88.121 | 86.4131 | 764 |
| 1725899400 | 91.2999 | -0.2 | -0.22 | 90.3226 | 91.68 | 90.3226 | 967 |
| 1725640200 | 91.4973 | 1.19 | 1.32 | 90.0223 | 92.6128 | 89.1457 | 175 |
| 1725553800 | 90.3076 | 4.33 | 5.04 | 87.8543 | 90.3552 | 87.8543 | 613 |
| 1725467400 | 85.978 | -10.36 | -10.76 | 88.7931 | 90.2481 | 85.978 | 248 |
| 1725381000 | 96.3405 | -4.56 | -4.52 | 100.1038 | 100.1665 | 95.6641 | 360 |
| 1725294600 | 100.9 | 1.01 | 1.01 | 99.2464 | 100.9 | 99.2464 | 133 |
| 1725035400 | 99.8897 | -2.43 | -2.38 | 102.0003 | 103.1088 | 99.8897 | 77 |
| 1724949000 | 102.3227 | 6.02 | 6.25 | 97.4062 | 102.3227 | 97.4062 | 256 |
| 1724862600 | 96.3017 | 0.52 | 0.55 | 98.0842 | 100.1817 | 96.3017 | 411 |
| 1724776200 | 95.7773 | -0.06 | -0.06 | 95.9514 | 95.9514 | 95.1477 | 62 |
| 1724689800 | 95.8327 | -0.06 | -0.07 | 96.3586 | 96.6042 | 95.8327 | 93 |
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
