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 | 30.71 | 0.90486138325 | 3393.89 | 3484.54 | 3368.39 | 0 | 0 | IX |
| 4 | 58.22 | 1.72945419115 | 3366.38 | 3484.54 | 3230.47 | 0 | 0 | IX |
| 12 | 322.96 | 10.4125559381 | 3101.64 | 3484.54 | 3071.46 | 0 | 0 | IX |
| 26 | 401.38 | 13.2765726609 | 3023.22 | 3484.54 | 2942.39 | 0 | 0 | IX |
| 52 | 448.61 | 15.0743114056 | 2975.99 | 3484.54 | 2789.52 | 0 | 0 | IX |
| 156 | 953.63 | 38.593345933 | 2470.97 | 3484.54 | 2018.31 | 0 | 0 | IX |
| 260 | 944.66 | 38.0920506141 | 2479.94 | 3484.54 | 1293.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 3424.83 | -7.77 | -0.23 | 3432.6 | 3472.45 | 3419.22 | 0 |
| 1739986200 | 3432.6 | -39.83 | -1.15 | 3472.67 | 3481.56 | 3427.89 | 0 |
| 1739899800 | 3472.43 | 29.44 | 0.86 | 3442.96 | 3484.54 | 3442.96 | 0 |
| 1739813400 | 3442.99 | 41.17 | 1.21 | 3401.83 | 3448.44 | 3401.83 | 0 |
| 1739554200 | 3401.82 | 7.93 | 0.23 | 3393.89 | 3416.42 | 3368.39 | 0 |
| 1739467800 | 3393.89 | 45.08 | 1.35 | 3348.85 | 3407.63 | 3348.85 | 0 |
| 1739381400 | 3348.81 | -0.15 | -0.00 | 3348.95 | 3374.66 | 3325.7 | 0 |
| 1739295000 | 3348.96 | 7.18 | 0.21 | 3341.78 | 3353.26 | 3336.79 | 0 |
| 1739208600 | 3341.78 | 24.97 | 0.75 | 3316.8 | 3346.48 | 3316.29 | 0 |
| 1738949400 | 3316.81 | 4.82 | 0.15 | 3311.9899 | 3335.15 | 3309.62 | 0 |
| 1738863000 | 3311.9899 | 42.03 | 1.29 | 3269.96 | 3316.4899 | 3269.96 | 0 |
| 1738776600 | 3269.96 | -14.29 | -0.44 | 3284.2399 | 3284.2399 | 3259.21 | 0 |
| 1738690200 | 3284.25 | 12.21 | 0.37 | 3272.05 | 3288.71 | 3247.44 | 0 |
| 1738603800 | 3272.04 | -41.96 | -1.27 | 3312.61 | 3312.61 | 3230.4699 | 0 |
| 1738344600 | 3314 | 21.46 | 0.65 | 3292.59 | 3340.93 | 3292.59 | 0 |
| 1738258200 | 3292.54 | 29.33 | 0.90 | 3263.14 | 3305.63 | 3263.14 | 0 |
| 1738171800 | 3263.21 | 23.19 | 0.72 | 3240.02 | 3287.9699 | 3239.53 | 0 |
| 1738085400 | 3240.02 | -30.84 | -0.94 | 3270.85 | 3277.19 | 3238.79 | 0 |
| 1737999000 | 3270.86 | -82.65 | -2.46 | 3353.4699 | 3353.4699 | 3241.8 | 0 |
| 1737739800 | 3353.51 | -12.87 | -0.38 | 3366.38 | 3379.37 | 3346.69 | 0 |
| 1737653400 | 3366.38 | 65.09 | 1.97 | 3340.94 | 3367.62 | 3329.56 | 0 |
| 1737567000 | 3301.29 | 0 | 0.00 | 3301.29 | 3301.29 | 3301.29 | 0 |
| 1737480600 | 3301.29 | 12.25 | 0.37 | 3289.04 | 3302.28 | 3277.55 | 0 |
| 1737394200 | 3289.04 | 22.56 | 0.69 | 3266.48 | 3298.76 | 3266.48 | 0 |
| 1737135000 | 3266.48 | 49.32 | 1.53 | 3218.79 | 3274.03 | 3218.79 | 0 |
| 1737048600 | 3217.16 | 24.93 | 0.78 | 3192.21 | 3231.02 | 3188.41 | 0 |
| 1736962200 | 3192.23 | 15.64 | 0.49 | 3176.59 | 3211.4699 | 3176.59 | 0 |
| 1736875800 | 3176.59 | 19.46 | 0.62 | 3157.59 | 3205.32 | 3157.59 | 0 |
| 1736789400 | 3157.13 | -23.76 | -0.75 | 3177.11 | 3177.11 | 3131.93 | 0 |
| 1736530200 | 3180.89 | -26.12 | -0.81 | 3207.02 | 3224.11 | 3174.59 | 0 |
| 1736443800 | 3207.01 | 18.27 | 0.57 | 3188.81 | 3217.34 | 3174.51 | 0 |
| 1736357400 | 3188.7399 | -3.6 | -0.11 | 3192.34 | 3213.46 | 3172.36 | 0 |
| 1736271000 | 3192.34 | 1.94 | 0.06 | 3190.41 | 3210.4699 | 3177.28 | 0 |
| 1736184600 | 3190.4 | 59.12 | 1.89 | 3131.48 | 3190.4 | 3125.94 | 0 |
| 1735925400 | 3131.28 | -32.44 | -1.03 | 3163.73 | 3163.73 | 3127.77 | 0 |
| 1735839000 | 3163.7199 | 25.71 | 0.82 | 3138.02 | 3163.7199 | 3120.77 | 0 |
| 1735666200 | 3138.01 | 21.35 | 0.69 | 3116.37 | 3140.15 | 3110.29 | 0 |
| 1735579800 | 3116.66 | -14.48 | -0.46 | 3131.15 | 3139.8 | 3109.93 | 0 |
| 1735320600 | 3131.14 | 21.65 | 0.70 | 3109.4899 | 3131.14 | 3103.14 | 0 |
| 1735061400 | 3109.4899 | 4.4 | 0.14 | 3105.09 | 3122.66 | 3105.09 | 0 |
| 1734975000 | 3105.09 | -2.19 | -0.07 | 3107.2 | 3118.3 | 3089.11 | 0 |
| 1734715800 | 3107.28 | -15.67 | -0.50 | 3120.57 | 3120.57 | 3071.46 | 0 |
| 1734629400 | 3122.95 | -49.04 | -1.55 | 3156.79 | 3156.79 | 3115.58 | 0 |
| 1734543000 | 3171.9899 | 18.87 | 0.60 | 3153.25 | 3180.78 | 3153.25 | 0 |
| 1734456600 | 3153.12 | -2.01 | -0.06 | 3154.57 | 3173.84 | 3151.86 | 0 |
| 1734370200 | 3155.13 | -21.43 | -0.67 | 3176.57 | 3176.57 | 3149.39 | 0 |
| 1734111000 | 3176.56 | 2.42 | 0.08 | 3174.12 | 3197.33 | 3168.67 | 0 |
| 1734024600 | 3174.14 | -4.43 | -0.14 | 3178.57 | 3188.37 | 3170 | 0 |
| 1733938200 | 3178.57 | 26.73 | 0.85 | 3151.85 | 3182.07 | 3144.96 | 0 |
| 1733851800 | 3151.84 | -31.92 | -1.00 | 3183.7399 | 3184.67 | 3148.33 | 0 |
| 1733765400 | 3183.76 | -6.14 | -0.19 | 3189.89 | 3210.19 | 3173.76 | 0 |
| 1733506200 | 3189.9 | 27.03 | 0.85 | 3162.87 | 3198.02 | 3159.4 | 0 |
| 1733419800 | 3162.87 | -16.01 | -0.50 | 3178.88 | 3178.88 | 3147.38 | 0 |
| 1733333400 | 3178.88 | 37.38 | 1.19 | 3141.44 | 3181.21 | 3141.44 | 0 |
| 1733247000 | 3141.5 | 20.98 | 0.67 | 3120.6 | 3157.57 | 3120.6 | 0 |
| 1733160600 | 3120.52 | -6.26 | -0.20 | 3123.25 | 3133.92 | 3086.87 | 0 |
| 1732901400 | 3126.78 | 25.11 | 0.81 | 3101.64 | 3130.37 | 3095.2 | 0 |
| 1732815000 | 3101.67 | 45.54 | 1.49 | 3056.14 | 3112.46 | 3056.14 | 0 |
| 1732728600 | 3056.13 | -12.98 | -0.42 | 3069.11 | 3069.11 | 3022.46 | 0 |
| 1732642200 | 3069.11 | -19.76 | -0.64 | 3088.87 | 3088.87 | 3064.52 | 0 |
| 1732555800 | 3088.87 | -12.29 | -0.40 | 3099.09 | 3138.37 | 3086.03 | 0 |
| 1732296600 | 3101.16 | -1.49 | -0.05 | 3102.7 | 3115.31 | 3055.85 | 0 |
| 1732210200 | 3102.65 | 19.91 | 0.65 | 3082.71 | 3105.98 | 3059.1 | 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
