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 | 29.14 | 2.98522752884 | 976.14 | 1026.25 | 973.52 | 0 | 0 | IX |
| 4 | 37.61 | 3.88665557473 | 967.67 | 1026.25 | 927.59 | 0 | 0 | IX |
| 12 | -53.47 | -5.05029515939 | 1058.75 | 1078.43 | 927.59 | 0 | 0 | IX |
| 26 | -111.99 | -10.0235395204 | 1117.27 | 1139.96 | 927.59 | 0 | 0 | IX |
| 52 | -52.74 | -4.98478289635 | 1058.02 | 1233.38 | 927.59 | 0 | 0 | IX |
| 156 | 201.21 | 25.0239407017 | 804.07 | 1233.38 | 757.69 | 0 | 0 | IX |
| 260 | 104.24 | 11.568853769 | 901.04 | 1233.38 | 375.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1005.28 | -1.53 | -0.15 | 1006.88 | 1026.25 | 1003.1 | 0 |
| 1736443800 | 1006.81 | 1.99 | 0.20 | 1004.84 | 1009.3 | 999.51 | 0 |
| 1736357400 | 1004.82 | 5.41 | 0.54 | 999.39 | 1008.69 | 993.69 | 0 |
| 1736271000 | 999.41 | 4.39 | 0.44 | 995.02 | 1003.45 | 986.42 | 0 |
| 1736184600 | 995.02 | 12.53 | 1.28 | 982.73 | 995.97 | 978.29 | 0 |
| 1735925400 | 982.49 | 6.35 | 0.65 | 976.14 | 988.25 | 973.52 | 0 |
| 1735839000 | 976.14 | 8.05 | 0.83 | 968.14 | 977.28 | 958.73 | 0 |
| 1735666200 | 968.09 | 12.99 | 1.36 | 954.98 | 968.09 | 954.5 | 0 |
| 1735579800 | 955.1 | -2.24 | -0.23 | 957.34 | 957.83 | 949.86 | 0 |
| 1735320600 | 957.34 | 13.06 | 1.38 | 944.29 | 957.34 | 944.29 | 0 |
| 1735061400 | 944.28 | 3.04 | 0.32 | 941.25 | 950.07 | 941.25 | 0 |
| 1734975000 | 941.24 | -1.05 | -0.11 | 942.3 | 943.58 | 937.06 | 0 |
| 1734715800 | 942.29 | -0.68 | -0.07 | 942.99 | 942.99 | 929.22 | 0 |
| 1734629400 | 942.97 | -6 | -0.63 | 945.77 | 947.49 | 940.24 | 0 |
| 1734543000 | 948.97 | 9.59 | 1.02 | 939.52 | 949.62 | 938.73 | 0 |
| 1734456600 | 939.38 | -9.99 | -1.05 | 949.37 | 949.37 | 927.59 | 0 |
| 1734370200 | 949.37 | -17.94 | -1.85 | 967.11 | 967.24 | 947.1 | 0 |
| 1734111000 | 967.31 | -0.48 | -0.05 | 967.67 | 976.86 | 962.94 | 0 |
| 1734024600 | 967.79 | 0.1 | 0.01 | 967.86 | 978.33 | 966.51 | 0 |
| 1733938200 | 967.69 | -13.6 | -1.39 | 981.4 | 981.4 | 964.42 | 0 |
| 1733851800 | 981.29 | -10.1 | -1.02 | 991.38 | 991.38 | 980.12 | 0 |
| 1733765400 | 991.39 | 11.62 | 1.19 | 979.77 | 997.17 | 979.77 | 0 |
| 1733506200 | 979.77 | 2.05 | 0.21 | 980.74 | 990.66 | 974.51 | 0 |
| 1733419800 | 977.72 | 2.97 | 0.30 | 974.72 | 991.78 | 974.72 | 0 |
| 1733333400 | 974.75 | -1.6 | -0.16 | 976.35 | 982.52 | 970.22 | 0 |
| 1733247000 | 976.35 | 6.43 | 0.66 | 969.97 | 985.65 | 969.97 | 0 |
| 1733160600 | 969.92 | -20.61 | -2.08 | 990.52 | 990.52 | 968.1 | 0 |
| 1732901400 | 990.53 | 12.05 | 1.23 | 978.48 | 990.7 | 973.36 | 0 |
| 1732815000 | 978.48 | 2.76 | 0.28 | 975.72 | 980.29 | 973.27 | 0 |
| 1732728600 | 975.72 | -14.08 | -1.42 | 989.8 | 989.8 | 968.52 | 0 |
| 1732642200 | 989.8 | -15.43 | -1.53 | 1005.28 | 1005.28 | 989.8 | 0 |
| 1732555800 | 1005.23 | -19.34 | -1.89 | 1024.57 | 1030.74 | 1005.22 | 0 |
| 1732296600 | 1024.57 | -2.72 | -0.26 | 1029.99 | 1034.07 | 1015.08 | 0 |
| 1732210200 | 1027.29 | -3.67 | -0.36 | 1030.96 | 1032.93 | 1021.24 | 0 |
| 1732123800 | 1030.96 | -1.19 | -0.12 | 1032.32 | 1037.71 | 1029.15 | 0 |
| 1732037400 | 1032.15 | -10.65 | -1.02 | 1036.59 | 1046.64 | 1023.23 | 0 |
| 1731951000 | 1042.8 | 10.4 | 1.01 | 1032.43 | 1045.39 | 1032.24 | 0 |
| 1731691800 | 1032.4 | 7.27 | 0.71 | 1024.96 | 1041.9 | 1017.26 | 0 |
| 1731605400 | 1025.13 | 23.91 | 2.39 | 1003.23 | 1029.91 | 1003.23 | 0 |
| 1731519000 | 1001.22 | 0 | 0.00 | 1001.22 | 1001.22 | 1001.22 | 0 |
| 1731432600 | 1001.22 | -25.64 | -2.50 | 1026.91 | 1026.91 | 996.86 | 0 |
| 1731346200 | 1026.8599 | 5.65 | 0.55 | 1021.24 | 1032.66 | 1021.24 | 0 |
| 1731087000 | 1021.21 | -13.81 | -1.33 | 1034.97 | 1037.8699 | 1019.7 | 0 |
| 1731000600 | 1035.02 | 3.92 | 0.38 | 1031.1 | 1042.1 | 1031.1 | 0 |
| 1730914200 | 1031.1 | -9.13 | -0.88 | 1037.3599 | 1052.6 | 1020.37 | 0 |
| 1730827800 | 1040.23 | 3.86 | 0.37 | 1036.3 | 1041.21 | 1030.65 | 0 |
| 1730741400 | 1036.3699 | 1.57 | 0.15 | 1034.55 | 1043.1 | 1033.83 | 0 |
| 1730482200 | 1034.8 | 9.78 | 0.95 | 1025.02 | 1047.39 | 1025.02 | 0 |
| 1730395800 | 1025.02 | -24.75 | -2.36 | 1049.77 | 1050.44 | 1019.9 | 0 |
| 1730309400 | 1049.77 | -4.88 | -0.46 | 1054.64 | 1057.03 | 1046.83 | 0 |
| 1730223000 | 1054.65 | -4.5 | -0.42 | 1063.45 | 1070.96 | 1054.19 | 0 |
| 1730136600 | 1059.15 | -7.73 | -0.72 | 1067.67 | 1067.67 | 1042.83 | 0 |
| 1729873800 | 1066.88 | 4.26 | 0.40 | 1062.6199 | 1069.49 | 1056.98 | 0 |
| 1729787400 | 1062.6199 | 0.96 | 0.09 | 1061.68 | 1078.43 | 1059.52 | 0 |
| 1729701000 | 1061.66 | -5.77 | -0.54 | 1067.45 | 1070.19 | 1059.04 | 0 |
| 1729614600 | 1067.43 | 6.65 | 0.63 | 1060.78 | 1069.16 | 1056.63 | 0 |
| 1729528200 | 1060.78 | 4.29 | 0.41 | 1056.46 | 1068.82 | 1054.02 | 0 |
| 1729269000 | 1056.49 | -2.29 | -0.22 | 1058.75 | 1070.58 | 1054.43 | 0 |
| 1729182600 | 1058.78 | 6.21 | 0.59 | 1052.63 | 1067.83 | 1052.63 | 0 |
| 1729096200 | 1052.57 | -1.82 | -0.17 | 1054.4 | 1070.15 | 1052.57 | 0 |
| 1729009800 | 1054.39 | -49.35 | -4.47 | 1103.74 | 1103.74 | 1050.54 | 0 |
| 1728923400 | 1103.74 | 1.75 | 0.16 | 1101.89 | 1108.1 | 1098.63 | 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
