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 | -165.61 | -1.87776446137 | 8819.53 | 8863.65 | 8554.92 | 0 | 0 | IX |
| 4 | 195.97 | 2.31699170603 | 8457.95 | 8906.35 | 8375.83 | 0 | 0 | IX |
| 12 | -528.78 | -5.758437061 | 9182.7 | 9279.83 | 8367.95 | 0 | 0 | IX |
| 26 | -405.49 | -4.47589854085 | 9059.41 | 9279.83 | 8352.22 | 0 | 0 | IX |
| 52 | -532.11 | -5.79260028543 | 9186.03 | 9948.16 | 8352.22 | 0 | 0 | IX |
| 156 | -39.28 | -0.451847420973 | 8693.2 | 9948.16 | 7038.8 | 0 | 0 | IX |
| 260 | 1483.1 | 20.6824324136 | 7170.82 | 9948.16 | 4480.03 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 8653.92 | -12.83 | -0.15 | 8665.22 | 8672.31 | 8554.92 | 0 |
| 1734629400 | 8666.75 | -99.77 | -1.14 | 8766.52 | 8766.52 | 8627.57 | 0 |
| 1734543000 | 8766.52 | 21.34 | 0.24 | 8745.18 | 8780.7 | 8739.43 | 0 |
| 1734456600 | 8745.18 | 15.52 | 0.18 | 8729.66 | 8769.12 | 8683.22 | 0 |
| 1734370200 | 8729.66 | -69.66 | -0.79 | 8799.32 | 8799.32 | 8707.53 | 0 |
| 1734111000 | 8799.32 | -20.22 | -0.23 | 8819.53 | 8863.65 | 8775.2 | 0 |
| 1734024600 | 8819.54 | 10.95 | 0.12 | 8808.59 | 8861.58 | 8793.24 | 0 |
| 1733938200 | 8808.59 | 31.12 | 0.35 | 8777.52 | 8827.78 | 8739.01 | 0 |
| 1733851800 | 8777.47 | -91.36 | -1.03 | 8868.83 | 8868.83 | 8766.14 | 0 |
| 1733765400 | 8868.83 | 85.93 | 0.98 | 8782.94 | 8906.35 | 8782.94 | 0 |
| 1733506200 | 8782.9 | 132.07 | 1.53 | 8650.83 | 8807.8 | 8650.83 | 0 |
| 1733419800 | 8650.83 | 34.98 | 0.41 | 8615.85 | 8674.49 | 8594.14 | 0 |
| 1733333400 | 8615.85 | 59.14 | 0.69 | 8556.7099 | 8635.75 | 8556.7099 | 0 |
| 1733247000 | 8556.7099 | 17.33 | 0.20 | 8539.3799 | 8635.72 | 8522.7099 | 0 |
| 1733160600 | 8539.3799 | 22.22 | 0.26 | 8517.14 | 8574.59 | 8420.59 | 0 |
| 1732901400 | 8517.16 | 54.95 | 0.65 | 8462.2099 | 8523.5 | 8426.06 | 0 |
| 1732815000 | 8462.2099 | 31.1 | 0.37 | 8431.11 | 8500.28 | 8431.11 | 0 |
| 1732728600 | 8431.11 | -56.33 | -0.66 | 8487.44 | 8487.44 | 8375.83 | 0 |
| 1732642200 | 8487.44 | -64.37 | -0.75 | 8551.81 | 8562.5 | 8461.14 | 0 |
| 1732555800 | 8551.81 | 33.16 | 0.39 | 8518.65 | 8613.86 | 8517.87 | 0 |
| 1732296600 | 8518.65 | 60.7 | 0.72 | 8457.95 | 8532.95 | 8398.04 | 0 |
| 1732210200 | 8457.95 | 8.83 | 0.10 | 8449.12 | 8467.49 | 8367.95 | 0 |
| 1732123800 | 8449.12 | -37.54 | -0.44 | 8486.66 | 8541.54 | 8439.81 | 0 |
| 1732037400 | 8486.66 | -61.99 | -0.73 | 8548.66 | 8576.92 | 8381.15 | 0 |
| 1731951000 | 8548.65 | 3.73 | 0.04 | 8544.92 | 8570.89 | 8500.74 | 0 |
| 1731691800 | 8544.92 | -43.08 | -0.50 | 8588 | 8604.23 | 8506.68 | 0 |
| 1731605400 | 8588 | 100.27 | 1.18 | 8474.34 | 8595.94 | 8471.6 | 0 |
| 1731519000 | 8487.73 | 0 | 0.00 | 8487.73 | 8487.73 | 8487.73 | 0 |
| 1731432600 | 8487.73 | -237.16 | -2.72 | 8724.89 | 8724.89 | 8469.61 | 0 |
| 1731346200 | 8724.89 | 76.08 | 0.88 | 8648.78 | 8765.9 | 8648.78 | 0 |
| 1731087000 | 8648.81 | -124.59 | -1.42 | 8773.4 | 8781.8799 | 8633.65 | 0 |
| 1731000600 | 8773.4 | 101.32 | 1.17 | 8672.08 | 8800.17 | 8659.66 | 0 |
| 1730914200 | 8672.08 | -43.76 | -0.50 | 8715.84 | 8904.19 | 8638.2 | 0 |
| 1730827800 | 8715.84 | 29.78 | 0.34 | 8686.06 | 8723.5 | 8664.28 | 0 |
| 1730741400 | 8686.06 | -39.21 | -0.45 | 8725.25 | 8775.1299 | 8686.06 | 0 |
| 1730482200 | 8725.27 | 59.77 | 0.69 | 8665.5 | 8756.99 | 8663.39 | 0 |
| 1730395800 | 8665.5 | -77.63 | -0.89 | 8743.1299 | 8743.1299 | 8622.1299 | 0 |
| 1730309400 | 8743.1299 | -109.85 | -1.24 | 8852.98 | 8852.98 | 8685.36 | 0 |
| 1730223000 | 8852.98 | -46.31 | -0.52 | 8899.3 | 8971.94 | 8848.23 | 0 |
| 1730136600 | 8899.29 | 67.62 | 0.77 | 8831.67 | 8936.73 | 8831.67 | 0 |
| 1729873800 | 8831.67 | -11.19 | -0.13 | 8842.85 | 8853.07 | 8789.43 | 0 |
| 1729787400 | 8842.86 | 29.94 | 0.34 | 8812.92 | 8912.19 | 8812.92 | 0 |
| 1729701000 | 8812.92 | -43.64 | -0.49 | 8856.56 | 8860.45 | 8777.27 | 0 |
| 1729614600 | 8856.56 | 6.88 | 0.08 | 8849.36 | 8873.25 | 8790.42 | 0 |
| 1729528200 | 8849.68 | -104.71 | -1.17 | 8954.39 | 8970.17 | 8842.77 | 0 |
| 1729269000 | 8954.39 | 47.32 | 0.53 | 8907.07 | 8996.06 | 8901.43 | 0 |
| 1729182600 | 8907.07 | 99.92 | 1.13 | 8807.17 | 8951.87 | 8807.17 | 0 |
| 1729096200 | 8807.15 | -59.98 | -0.68 | 8867.1299 | 8867.1299 | 8704.93 | 0 |
| 1729009800 | 8867.1299 | -97.59 | -1.09 | 8964.75 | 8968.73 | 8857.56 | 0 |
| 1728923400 | 8964.72 | -2.61 | -0.03 | 8967.33 | 8986.14 | 8898 | 0 |
| 1728664200 | 8967.33 | 43.1 | 0.48 | 8924.23 | 8975.65 | 8881.26 | 0 |
| 1728577800 | 8924.23 | -25.17 | -0.28 | 8949.4 | 8949.4 | 8895.15 | 0 |
| 1728491400 | 8949.4 | 36.53 | 0.41 | 8912.87 | 8962.15 | 8889.26 | 0 |
| 1728405000 | 8912.87 | -83.41 | -0.93 | 8996.28 | 8996.28 | 8847.06 | 0 |
| 1728318600 | 8996.28 | 50.58 | 0.57 | 8945.7 | 9008.51 | 8916.33 | 0 |
| 1728059400 | 8945.7 | 67.1 | 0.76 | 8878.6 | 8978.6 | 8857.68 | 0 |
| 1727973000 | 8878.6 | -111.26 | -1.24 | 8989.86 | 8989.86 | 8859.35 | 0 |
| 1727886600 | 8989.86 | 7.14 | 0.08 | 8982.73 | 9050.65 | 8957.44 | 0 |
| 1727800200 | 8982.72 | -106.51 | -1.17 | 9089.23 | 9091.41 | 8958.22 | 0 |
| 1727713800 | 9089.23 | -180.86 | -1.95 | 9270.08 | 9270.08 | 9089.15 | 0 |
| 1727454600 | 9270.09 | 87.39 | 0.95 | 9182.7 | 9279.83 | 9182.7 | 0 |
| 1727368200 | 9182.7 | 289.06 | 3.25 | 8893.64 | 9182.7 | 8893.64 | 0 |
| 1727281800 | 8893.64 | -23.29 | -0.26 | 8916.93 | 8922.92 | 8859.74 | 0 |
| 1727195400 | 8916.93 | 130.41 | 1.48 | 8786.52 | 8955.8799 | 8786.52 | 0 |
| 1727109000 | 8786.52 | -152.38 | -1.70 | 8780.93 | 8792.04 | 8721.15 | 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
