Hot Features
プレミアム
PSI All Share (BVL)
EU
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 | -6.7 | -0.442323054274 | 1514.73 | 1522.47 | 1481.88 | 0 | 0 | IX |
| 4 | -62.22 | -3.96242636523 | 1570.25 | 1587.64 | 1479.15 | 0 | 0 | IX |
| 12 | -131.43 | -8.01666402352 | 1639.46 | 1687.27 | 1479.15 | 0 | 0 | IX |
| 26 | -188.61 | -11.1166776688 | 1696.64 | 1720.31 | 1479.15 | 0 | 0 | IX |
| 52 | -140.6 | -8.52829318889 | 1648.63 | 1766.29 | 1479.15 | 0 | 0 | IX |
| 156 | -128.14 | -7.83170452948 | 1636.17 | 1897.52 | 1438.3 | 0 | 0 | IX |
| 260 | 118.17 | 8.5022951952 | 1389.86 | 1897.52 | 1004.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1505.93 | 16.44 | 1.10 | 1489.53 | 1507.56 | 1489.53 | 0 |
| 1732210200 | 1489.49 | 2.17 | 0.15 | 1487.34 | 1491.34 | 1481.91 | 0 |
| 1732123800 | 1487.32 | -1.73 | -0.12 | 1489.05 | 1505.46 | 1486.33 | 0 |
| 1732037400 | 1489.05 | -15.3 | -1.02 | 1504.34 | 1509.52 | 1481.88 | 0 |
| 1731951000 | 1504.35 | -10.11 | -0.67 | 1514.73 | 1522.47 | 1504.08 | 0 |
| 1731691800 | 1514.46 | 13.35 | 0.89 | 1501.03 | 1524.28 | 1501.03 | 0 |
| 1731605400 | 1501.1099 | 21.04 | 1.42 | 1480.07 | 1506.02 | 1480.07 | 0 |
| 1731519000 | 1480.07 | -8.87 | -0.60 | 1489 | 1499.05 | 1479.15 | 0 |
| 1731432600 | 1488.94 | -22.7 | -1.50 | 1511.64 | 1511.64 | 1488.94 | 0 |
| 1731346200 | 1511.64 | 5.72 | 0.38 | 1505.92 | 1517.93 | 1505.92 | 0 |
| 1731087000 | 1505.92 | 12.41 | 0.83 | 1493.51 | 1517.63 | 1493.51 | 0 |
| 1731000600 | 1493.51 | -0.4 | -0.03 | 1493.93 | 1508.07 | 1487.47 | 0 |
| 1730914200 | 1493.91 | -67.47 | -4.32 | 1542.04 | 1545.78 | 1483.35 | 0 |
| 1730827800 | 1561.38 | -13.28 | -0.84 | 1574.64 | 1575.59 | 1561.02 | 0 |
| 1730741400 | 1574.66 | 4.78 | 0.30 | 1569.8599 | 1587.64 | 1569.8599 | 0 |
| 1730482200 | 1569.88 | 18.79 | 1.21 | 1553.49 | 1574.74 | 1553.49 | 0 |
| 1730395800 | 1551.09 | 22.36 | 1.46 | 1528.92 | 1559.98 | 1528.65 | 0 |
| 1730309400 | 1528.73 | -10.2 | -0.66 | 1537.44 | 1537.95 | 1526.16 | 0 |
| 1730223000 | 1538.93 | -13.53 | -0.87 | 1554.31 | 1563.26 | 1534.57 | 0 |
| 1730136600 | 1552.46 | -16.68 | -1.06 | 1570.25 | 1574.07 | 1548.56 | 0 |
| 1729873800 | 1569.14 | 8.28 | 0.53 | 1560.64 | 1574.22 | 1559.21 | 0 |
| 1729787400 | 1560.8599 | -2.02 | -0.13 | 1562.82 | 1574.34 | 1558.6199 | 0 |
| 1729701000 | 1562.88 | -8.81 | -0.56 | 1571.69 | 1578.51 | 1555.38 | 0 |
| 1729614600 | 1571.69 | -28.02 | -1.75 | 1599.71 | 1600.65 | 1570.34 | 0 |
| 1729528200 | 1599.71 | -11.45 | -0.71 | 1611.16 | 1618.99 | 1596.66 | 0 |
| 1729269000 | 1611.16 | -12.81 | -0.79 | 1623.97 | 1623.97 | 1610.01 | 0 |
| 1729182600 | 1623.97 | -11.94 | -0.73 | 1636.05 | 1641.24 | 1622.1099 | 0 |
| 1729096200 | 1635.91 | 16.84 | 1.04 | 1619.05 | 1635.91 | 1616.6099 | 0 |
| 1729009800 | 1619.07 | -0.77 | -0.05 | 1620.71 | 1624.79 | 1610.4 | 0 |
| 1728923400 | 1619.84 | -13.77 | -0.84 | 1633.58 | 1634.1199 | 1617.79 | 0 |
| 1728664200 | 1633.6099 | 11.15 | 0.69 | 1622.59 | 1634.29 | 1618.03 | 0 |
| 1728577800 | 1622.46 | -9.26 | -0.57 | 1631.5 | 1636.6 | 1622.46 | 0 |
| 1728491400 | 1631.72 | 9.83 | 0.61 | 1621.9 | 1634.32 | 1621.9 | 0 |
| 1728405000 | 1621.89 | -6.22 | -0.38 | 1626.31 | 1630.05 | 1618.23 | 0 |
| 1728318600 | 1628.1099 | 5.73 | 0.35 | 1622.51 | 1634.02 | 1620.81 | 0 |
| 1728059400 | 1622.38 | -6.93 | -0.43 | 1629.31 | 1638.39 | 1618.4 | 0 |
| 1727973000 | 1629.31 | -17.83 | -1.08 | 1647.31 | 1654.45 | 1629.31 | 0 |
| 1727886600 | 1647.14 | -18.05 | -1.08 | 1665.19 | 1671.73 | 1647.14 | 0 |
| 1727800200 | 1665.19 | -7 | -0.42 | 1672.1199 | 1675.49 | 1664.03 | 0 |
| 1727713800 | 1672.19 | -4.27 | -0.25 | 1676.29 | 1677.06 | 1660.24 | 0 |
| 1727454600 | 1676.46 | 17.48 | 1.05 | 1659.27 | 1676.89 | 1659.27 | 0 |
| 1727368200 | 1658.98 | -10.49 | -0.63 | 1669.46 | 1670.8 | 1655.7 | 0 |
| 1727281800 | 1669.47 | 11.71 | 0.71 | 1657.76 | 1670.69 | 1649.16 | 0 |
| 1727195400 | 1657.76 | 9.03 | 0.55 | 1648.73 | 1662.17 | 1646.93 | 0 |
| 1727109000 | 1648.73 | 9.75 | 0.59 | 1636.38 | 1655.91 | 1636.38 | 0 |
| 1726849800 | 1638.98 | -0.06 | -0.00 | 1638.98 | 1640.24 | 1632.31 | 0 |
| 1726763400 | 1639.04 | -9.85 | -0.60 | 1651.73 | 1660.88 | 1631.24 | 0 |
| 1726677000 | 1648.89 | -19.06 | -1.14 | 1667.89 | 1672.4 | 1648.54 | 0 |
| 1726590600 | 1667.95 | 3.21 | 0.19 | 1664.74 | 1673.51 | 1664.74 | 0 |
| 1726504200 | 1664.74 | -13.83 | -0.82 | 1678.66 | 1680.86 | 1664.3599 | 0 |
| 1726245000 | 1678.57 | 11.76 | 0.71 | 1666.81 | 1687.27 | 1666.81 | 0 |
| 1726158600 | 1666.81 | 2.39 | 0.14 | 1664.45 | 1678.22 | 1664.45 | 0 |
| 1726072200 | 1664.42 | 22.59 | 1.38 | 1641.69 | 1668.05 | 1641.69 | 0 |
| 1725985800 | 1641.83 | -18.77 | -1.13 | 1660.82 | 1672.23 | 1641.83 | 0 |
| 1725899400 | 1660.6 | 14.95 | 0.91 | 1645.94 | 1662.67 | 1645.94 | 0 |
| 1725640200 | 1645.65 | -0.57 | -0.03 | 1645.77 | 1653.82 | 1636.63 | 0 |
| 1725553800 | 1646.22 | 6.29 | 0.38 | 1639.93 | 1657.56 | 1636.42 | 0 |
| 1725467400 | 1639.93 | 11.65 | 0.72 | 1627.39 | 1639.93 | 1613.44 | 0 |
| 1725381000 | 1628.28 | -12.38 | -0.75 | 1640.57 | 1648.01 | 1626.8 | 0 |
| 1725294600 | 1640.66 | 1.28 | 0.08 | 1639.46 | 1645.26 | 1629.63 | 0 |
| 1725035400 | 1639.38 | 13.15 | 0.81 | 1626.15 | 1649.09 | 1626.15 | 0 |
| 1724949000 | 1626.23 | -1.94 | -0.12 | 1628.17 | 1631.04 | 1615.77 | 0 |
| 1724862600 | 1628.17 | -8.1 | -0.50 | 1636.21 | 1641.98 | 1628.17 | 0 |
| 1724776200 | 1636.27 | 2.88 | 0.18 | 1633.44 | 1642.13 | 1633.09 | 0 |
| 1724689800 | 1633.39 | 8.3 | 0.51 | 1624 | 1634.34 | 1622.4 | 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
