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 | 31.28 | 0.385396812098 | 8116.31 | 8147.59 | 7989.03 | 0 | 0 | IX |
| 4 | -533.93 | -6.15019028926 | 8681.52 | 8685.17 | 7989.03 | 0 | 0 | IX |
| 12 | -712.24 | -8.0389804319 | 8859.83 | 8956.04 | 7989.03 | 0 | 0 | IX |
| 26 | -983.36 | -10.7695256244 | 9130.95 | 9317.79 | 7989.03 | 0 | 0 | IX |
| 52 | -426.87 | -4.97838930965 | 8574.46 | 9445.88 | 7989.03 | 0 | 0 | IX |
| 156 | -5785.73 | -41.5244177267 | 13933.32 | 15297.29 | 7989.03 | 0 | 0 | IX |
| 260 | -5238.93 | -39.1358620463 | 13386.52 | 15297.29 | 7989.03 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 8147.59 | 42.95 | 0.53 | 8107.01 | 8147.59 | 8096.88 | 0 |
| 1732296600 | 8104.64 | 41.57 | 0.52 | 8043.64 | 8105.98 | 8009.71 | 0 |
| 1732210200 | 8063.07 | -4 | -0.05 | 8077.15 | 8102.42 | 8028.41 | 0 |
| 1732123800 | 8067.07 | 47.19 | 0.59 | 8053.03 | 8098.98 | 8024.7 | 0 |
| 1732037400 | 8019.88 | -81.81 | -1.01 | 8116.31 | 8125.54 | 7989.03 | 0 |
| 1731951000 | 8101.69 | -48.4 | -0.59 | 8168.98 | 8170.66 | 8073.15 | 0 |
| 1731691800 | 8150.09 | -138.58 | -1.67 | 8245.01 | 8250.43 | 8140.31 | 0 |
| 1731605400 | 8288.67 | -176.69 | -2.09 | 8326.29 | 8340.23 | 8262.29 | 0 |
| 1731519000 | 8465.36 | 0 | 0.00 | 8465.36 | 8465.36 | 8465.36 | 0 |
| 1731432600 | 8465.36 | 0 | 0.00 | 8465.36 | 8465.36 | 8465.36 | 0 |
| 1731346200 | 8465.36 | 6.57 | 0.08 | 8480.24 | 8482.72 | 8443.89 | 0 |
| 1731087000 | 8458.79 | -26.31 | -0.31 | 8480.74 | 8485.43 | 8424 | 0 |
| 1731000600 | 8485.1 | 15.66 | 0.18 | 8458.14 | 8496.12 | 8442.91 | 0 |
| 1730914200 | 8469.44 | -78.28 | -0.92 | 8576.82 | 8609.18 | 8451.07 | 0 |
| 1730827800 | 8547.72 | 0.73 | 0.01 | 8537.02 | 8554.95 | 8506.84 | 0 |
| 1730741400 | 8546.99 | -27.43 | -0.32 | 8549.26 | 8580.2 | 8520.19 | 0 |
| 1730482200 | 8574.42 | -3.41 | -0.04 | 8572.81 | 8575.51 | 8539.56 | 0 |
| 1730395800 | 8577.83 | -21.91 | -0.25 | 8585.92 | 8585.92 | 8535.16 | 0 |
| 1730309400 | 8599.74 | -54.89 | -0.63 | 8633.05 | 8637.18 | 8588.29 | 0 |
| 1730223000 | 8654.6299 | -61.04 | -0.70 | 8681.52 | 8685.17 | 8610.37 | 0 |
| 1730136600 | 8715.67 | 38.3 | 0.44 | 8681.4599 | 8715.67 | 8652.81 | 0 |
| 1729873800 | 8677.37 | 16.48 | 0.19 | 8665.91 | 8703.35 | 8657.65 | 0 |
| 1729787400 | 8660.89 | -58.73 | -0.67 | 8696.95 | 8707.58 | 8643.07 | 0 |
| 1729701000 | 8719.62 | 51.28 | 0.59 | 8684.7 | 8734.72 | 8675.57 | 0 |
| 1729614600 | 8668.34 | -82.95 | -0.95 | 8738.59 | 8745.06 | 8654.99 | 0 |
| 1729528200 | 8751.29 | -41.44 | -0.47 | 8817.11 | 8827.28 | 8743 | 0 |
| 1729269000 | 8792.73 | 24.92 | 0.28 | 8795.75 | 8820.6299 | 8764.56 | 0 |
| 1729182600 | 8767.81 | -13.18 | -0.15 | 8760.99 | 8802.28 | 8740.4 | 0 |
| 1729096200 | 8780.99 | 0 | 0.00 | 8780.99 | 8780.99 | 8780.99 | 0 |
| 1729009800 | 8780.99 | -0.69 | -0.01 | 8824.39 | 8829.5 | 8754.84 | 0 |
| 1728923400 | 8781.68 | 69.32 | 0.80 | 8771.79 | 8799.42 | 8757.72 | 0 |
| 1728664200 | 8712.36 | -89.22 | -1.01 | 8739.45 | 8760.48 | 8668.36 | 0 |
| 1728577800 | 8801.58 | 0 | 0.00 | 8801.58 | 8801.58 | 8801.58 | 0 |
| 1728491400 | 8801.58 | 55.58 | 0.64 | 8765.03 | 8818.76 | 8743.43 | 0 |
| 1728405000 | 8746 | -57.1 | -0.65 | 8767.99 | 8791.3 | 8725.7 | 0 |
| 1728318600 | 8803.1 | -12.02 | -0.14 | 8857.61 | 8860.16 | 8781.47 | 0 |
| 1728059400 | 8815.12 | 16.15 | 0.18 | 8823.81 | 8831.28 | 8793.72 | 0 |
| 1727973000 | 8798.97 | -41.49 | -0.47 | 8870.87 | 8873.58 | 8793.67 | 0 |
| 1727886600 | 8840.4599 | -29.37 | -0.33 | 8890.64 | 8901.55 | 8816.14 | 0 |
| 1727800200 | 8869.83 | -14.29 | -0.16 | 8908.45 | 8916.18 | 8852.41 | 0 |
| 1727713800 | 8884.12 | -17.13 | -0.19 | 8930.59 | 8956.04 | 8867.6299 | 0 |
| 1727454600 | 8901.25 | 92.39 | 1.05 | 8819.99 | 8908 | 8812.35 | 0 |
| 1727368200 | 8808.86 | 19.06 | 0.22 | 8806.22 | 8824.6299 | 8770.67 | 0 |
| 1727281800 | 8789.8 | 16.72 | 0.19 | 8793.77 | 8806.65 | 8760.04 | 0 |
| 1727195400 | 8773.08 | -23.26 | -0.26 | 8805.59 | 8831.16 | 8748.76 | 0 |
| 1727109000 | 8796.34 | -53.59 | -0.61 | 8829.73 | 8833.77 | 8754.11 | 0 |
| 1726849800 | 8849.93 | 6.97 | 0.08 | 8849.93 | 8849.93 | 8755.8799 | 0 |
| 1726763400 | 8842.9599 | 58.32 | 0.66 | 8792.5 | 8852.9599 | 8792.5 | 0 |
| 1726677000 | 8784.64 | -33.78 | -0.38 | 8832.49 | 8837.34 | 8742.54 | 0 |
| 1726590600 | 8818.42 | -49.77 | -0.56 | 8902.77 | 8902.98 | 8815.28 | 0 |
| 1726504200 | 8868.19 | 11.62 | 0.13 | 8874.42 | 8903.02 | 8858.59 | 0 |
| 1726245000 | 8856.57 | 61.42 | 0.70 | 8800.1 | 8873.8799 | 8793.78 | 0 |
| 1726158600 | 8795.15 | -9.06 | -0.10 | 8850.52 | 8861.03 | 8760.58 | 0 |
| 1726072200 | 8804.2099 | -9.37 | -0.11 | 8824.16 | 8853.31 | 8770.45 | 0 |
| 1725985800 | 8813.58 | 7.45 | 0.08 | 8788.81 | 8844.2 | 8782.99 | 0 |
| 1725899400 | 8806.1299 | 22.42 | 0.26 | 8809.08 | 8833.04 | 8788.49 | 0 |
| 1725640200 | 8783.7099 | 19.95 | 0.23 | 8763.6299 | 8815.05 | 8754.3799 | 0 |
| 1725553800 | 8763.76 | 5.22 | 0.06 | 8770.72 | 8801.4599 | 8740.79 | 0 |
| 1725467400 | 8758.54 | -11.01 | -0.13 | 8757.16 | 8778.08 | 8741.48 | 0 |
| 1725381000 | 8769.55 | -77.45 | -0.88 | 8859.83 | 8870.87 | 8760.6299 | 0 |
| 1725294600 | 8847 | -41.91 | -0.47 | 8919.65 | 8919.65 | 8845.32 | 0 |
| 1725035400 | 8888.91 | -36.21 | -0.41 | 8924.85 | 8953.2 | 8864.2 | 0 |
| 1724949000 | 8925.12 | -9.85 | -0.11 | 8941.75 | 8960.37 | 8916.9599 | 0 |
| 1724862600 | 8934.97 | 35.77 | 0.40 | 8931.7099 | 8945.55 | 8888.44 | 0 |
| 1724776200 | 8899.2 | 50.68 | 0.57 | 8891.53 | 8899.94 | 8824.51 | 0 |
| 1724689800 | 8848.52 | 20.46 | 0.23 | 8820.4599 | 8860.36 | 8820.4599 | 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
