Hot Features
プレミアム
EN LC300WLD PAB GR (LC3WG)
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 | -140.36 | -2.46381772383 | 5696.85 | 5706.94 | 5499.22 | 0 | 0 | IX |
| 4 | -138.02 | -2.42373795111 | 5694.51 | 5871.08 | 5499.22 | 0 | 0 | IX |
| 12 | -124.18 | -2.18600974885 | 5680.67 | 5871.08 | 5499.22 | 0 | 0 | IX |
| 26 | 31.59 | 0.571775054752 | 5524.9 | 5871.08 | 4962.26 | 0 | 0 | IX |
| 52 | 1167.75 | 26.6078646719 | 4388.74 | 5871.08 | 4341.69 | 0 | 0 | IX |
| 156 | 1819.99 | 48.7084169678 | 3736.5 | 5871.08 | 3191.27 | 0 | 0 | IX |
| 260 | 2430.11 | 77.7291947876 | 3126.38 | 5871.08 | 3070.23 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5571.82 | 34.38 | 0.62 | 5525.11 | 5572.83 | 5499.22 | 0 |
| 1734629400 | 5537.4399 | -104.12 | -1.85 | 5551.75 | 5553.28 | 5517.29 | 0 |
| 1734543000 | 5641.56 | 30.02 | 0.53 | 5602.84 | 5648.37 | 5598.31 | 0 |
| 1734456600 | 5611.54 | -25.59 | -0.45 | 5631.37 | 5643.4799 | 5595.28 | 0 |
| 1734370200 | 5637.13 | -29.18 | -0.51 | 5664.59 | 5664.59 | 5636.78 | 0 |
| 1734111000 | 5666.31 | -37.16 | -0.65 | 5696.85 | 5706.9399 | 5659.72 | 0 |
| 1734024600 | 5703.47 | -22.86 | -0.40 | 5730.92 | 5740.27 | 5694.96 | 0 |
| 1733938200 | 5726.33 | -29.23 | -0.51 | 5753.43 | 5753.43 | 5704.87 | 0 |
| 1733851800 | 5755.56 | -19.62 | -0.34 | 5777.83 | 5786.18 | 5751.9799 | 0 |
| 1733765400 | 5775.18 | -45.2 | -0.78 | 5812.87 | 5820.38 | 5765.81 | 0 |
| 1733506200 | 5820.38 | -27.68 | -0.47 | 5828.74 | 5842.1 | 5810.65 | 0 |
| 1733419800 | 5848.06 | -2.95 | -0.05 | 5859.24 | 5871.08 | 5832.39 | 0 |
| 1733333400 | 5851.01 | 30.82 | 0.53 | 5813.37 | 5853.7299 | 5812.43 | 0 |
| 1733247000 | 5820.1899 | 26.84 | 0.46 | 5807.72 | 5827.47 | 5807.72 | 0 |
| 1733160600 | 5793.35 | 49.94 | 0.87 | 5758.32 | 5801.41 | 5750.83 | 0 |
| 1732901400 | 5743.41 | 52.86 | 0.93 | 5694.46 | 5744.28 | 5688 | 0 |
| 1732815000 | 5690.55 | 29.64 | 0.52 | 5685.24 | 5705.29 | 5685.24 | 0 |
| 1732728600 | 5660.91 | -47.44 | -0.83 | 5710.61 | 5710.61 | 5657.66 | 0 |
| 1732642200 | 5708.35 | -14.79 | -0.26 | 5713.36 | 5721.35 | 5680.27 | 0 |
| 1732555800 | 5723.14 | -18.3 | -0.32 | 5739.47 | 5747.33 | 5715.3 | 0 |
| 1732296600 | 5741.4399 | 63.63 | 1.12 | 5694.51 | 5760.7299 | 5694.51 | 0 |
| 1732210200 | 5677.81 | 48.95 | 0.87 | 5635.87 | 5679.34 | 5623.25 | 0 |
| 1732123800 | 5628.86 | 15.91 | 0.28 | 5621.62 | 5641.07 | 5608.82 | 0 |
| 1732037400 | 5612.95 | 7.52 | 0.13 | 5618.7 | 5624.51 | 5581.12 | 0 |
| 1731951000 | 5605.43 | -25.33 | -0.45 | 5622.86 | 5625.18 | 5577.77 | 0 |
| 1731691800 | 5630.76 | -57.88 | -1.02 | 5677.38 | 5684.37 | 5625.83 | 0 |
| 1731605400 | 5688.64 | 0.26 | 0.00 | 5668.41 | 5697.34 | 5664.58 | 0 |
| 1731519000 | 5688.38 | 0 | 0.00 | 5688.38 | 5688.38 | 5688.38 | 0 |
| 1731432600 | 5688.38 | -38.06 | -0.66 | 5714.62 | 5718.14 | 5685.25 | 0 |
| 1731346200 | 5726.4399 | -8.15 | -0.14 | 5727.74 | 5757.93 | 5723.2299 | 0 |
| 1731087000 | 5734.59 | 44.45 | 0.78 | 5705.43 | 5737.37 | 5693.91 | 0 |
| 1731000600 | 5690.14 | 50.12 | 0.89 | 5662.47 | 5692.25 | 5657.2299 | 0 |
| 1730914200 | 5640.02 | 64.76 | 1.16 | 5652.2299 | 5674.96 | 5628.74 | 0 |
| 1730827800 | 5575.26 | 30.13 | 0.54 | 5552.41 | 5578.95 | 5542.81 | 0 |
| 1730741400 | 5545.13 | -21.5 | -0.39 | 5548.72 | 5559.81 | 5538.56 | 0 |
| 1730482200 | 5566.63 | 15.23 | 0.27 | 5512.35 | 5578.04 | 5512.35 | 0 |
| 1730395800 | 5551.4 | -66.2 | -1.18 | 5625.42 | 5625.42 | 5534.75 | 0 |
| 1730309400 | 5617.6 | -79.61 | -1.40 | 5688.54 | 5688.54 | 5598.4 | 0 |
| 1730223000 | 5697.21 | -3.68 | -0.06 | 5709.16 | 5717.52 | 5692.41 | 0 |
| 1730136600 | 5700.89 | -4.77 | -0.08 | 5692.02 | 5707.83 | 5685.81 | 0 |
| 1729873800 | 5705.66 | 11.33 | 0.20 | 5688.32 | 5705.82 | 5669.4799 | 0 |
| 1729787400 | 5694.33 | -0.61 | -0.01 | 5701.03 | 5715.08 | 5689.43 | 0 |
| 1729701000 | 5694.9399 | -33.02 | -0.58 | 5727.55 | 5734.2299 | 5690.64 | 0 |
| 1729614600 | 5727.96 | -12.23 | -0.21 | 5739.09 | 5739.15 | 5713.13 | 0 |
| 1729528200 | 5740.1899 | 0.8 | 0.01 | 5743.72 | 5755.4 | 5729.24 | 0 |
| 1729269000 | 5739.39 | -24.2 | -0.42 | 5744.6 | 5751.3 | 5733.55 | 0 |
| 1729182600 | 5763.59 | 40.9 | 0.71 | 5737.1899 | 5787.67 | 5732.25 | 0 |
| 1729096200 | 5722.6899 | 7.99 | 0.14 | 5694.83 | 5724.7 | 5688.12 | 0 |
| 1729009800 | 5714.7 | -53.9 | -0.93 | 5785.81 | 5798.15 | 5709.59 | 0 |
| 1728923400 | 5768.6 | 55.96 | 0.98 | 5721.11 | 5769.24 | 5715.83 | 0 |
| 1728664200 | 5712.64 | 24 | 0.42 | 5690.4799 | 5715.88 | 5683.83 | 0 |
| 1728577800 | 5688.64 | 0 | 0.00 | 5688.64 | 5688.64 | 5688.64 | 0 |
| 1728491400 | 5688.64 | 33.57 | 0.59 | 5670.6 | 5692.87 | 5667.53 | 0 |
| 1728405000 | 5655.07 | -0.43 | -0.01 | 5624.54 | 5658.01 | 5608.67 | 0 |
| 1728318600 | 5655.5 | 45.56 | 0.81 | 5641.04 | 5659 | 5635.9 | 0 |
| 1728059400 | 5609.9399 | 11.42 | 0.20 | 5596.4 | 5621.26 | 5592.95 | 0 |
| 1727973000 | 5598.52 | 7.21 | 0.13 | 5599.18 | 5608 | 5582.47 | 0 |
| 1727886600 | 5591.31 | -27.07 | -0.48 | 5592.02 | 5595.67 | 5555.25 | 0 |
| 1727800200 | 5618.38 | 5.41 | 0.10 | 5634.83 | 5662.62 | 5600.7299 | 0 |
| 1727713800 | 5612.97 | -64.66 | -1.14 | 5639.22 | 5640.35 | 5604.35 | 0 |
| 1727454600 | 5677.63 | 45.83 | 0.81 | 5680.67 | 5698.93 | 5673.58 | 0 |
| 1727368200 | 5631.8 | 59.03 | 1.06 | 5594.47 | 5666.01 | 5594.47 | 0 |
| 1727281800 | 5572.77 | -4.53 | -0.08 | 5562.4 | 5574.18 | 5551.04 | 0 |
| 1727195400 | 5577.3 | 42.15 | 0.76 | 5544.65 | 5580.95 | 5542.09 | 0 |
| 1727109000 | 5535.15 | 24.43 | 0.44 | 5512.9 | 5540.32 | 5510.76 | 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
