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 | 127.2 | 1.34294935751 | 9471.69 | 9696.28 | 9376.73 | 0 | 0 | IX |
| 4 | 274.75 | 2.94665245267 | 9324.14 | 9722.08 | 9211.13 | 0 | 0 | IX |
| 12 | 203.45 | 2.16541215739 | 9395.44 | 9722.08 | 8959.87 | 0 | 0 | IX |
| 26 | -231.33 | -2.35325353858 | 9830.22 | 9940.89 | 8576.15 | 0 | 0 | IX |
| 52 | 564.22 | 6.24505377618 | 9034.67 | 9940.89 | 8576.15 | 0 | 0 | IX |
| 156 | 542.37 | 5.9887241457 | 9056.52 | 9948.16 | 7984.98 | 0 | 0 | IX |
| 260 | 1300.38 | 15.6700419714 | 8298.51 | 9948.16 | 7038.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 9628.14 | 35.85 | 0.37 | 9592.29 | 9638.62 | 9563.86 | 0 |
| 1783009800 | 9592.29 | 175.48 | 1.86 | 9416.82 | 9622.5 | 9416.82 | 0 |
| 1782923400 | 9416.81 | -55.56 | -0.59 | 9472.37 | 9472.37 | 9376.73 | 0 |
| 1782837000 | 9472.37 | 26.01 | 0.28 | 9446.36 | 9490.84 | 9425.45 | 0 |
| 1782750600 | 9446.36 | -25.33 | -0.27 | 9471.69 | 9485.55 | 9426.68 | 0 |
| 1782491400 | 9471.69 | -36.34 | -0.38 | 9508.03 | 9508.03 | 9408.9599 | 0 |
| 1782405000 | 9508.03 | 31.19 | 0.33 | 9476.84 | 9542.06 | 9459.55 | 0 |
| 1782318600 | 9476.84 | 52.89 | 0.56 | 9423.95 | 9481.44 | 9422.12 | 0 |
| 1782232200 | 9423.95 | -51.99 | -0.55 | 9475.94 | 9475.94 | 9372.75 | 0 |
| 1782145800 | 9475.94 | -69.09 | -0.72 | 9545.03 | 9560.65 | 9439.27 | 0 |
| 1781886600 | 9545.03 | -65.72 | -0.68 | 9610.75 | 9641.9599 | 9542.39 | 0 |
| 1781800200 | 9610.75 | 28.28 | 0.30 | 9582.47 | 9621.2 | 9546.68 | 0 |
| 1781713800 | 9582.47 | -30.11 | -0.31 | 9612.66 | 9640.82 | 9556.3799 | 0 |
| 1781627400 | 9612.58 | 56.15 | 0.59 | 9556.42 | 9631.51 | 9556.42 | 0 |
| 1781541000 | 9556.43 | 33.27 | 0.35 | 9523.16 | 9722.08 | 9523.16 | 0 |
| 1781281800 | 9523.16 | 174.95 | 1.87 | 9348.2099 | 9590.6299 | 9348.2099 | 0 |
| 1781195400 | 9348.2099 | 40.33 | 0.43 | 9307.8799 | 9412.11 | 9291.06 | 0 |
| 1781109000 | 9307.8799 | -46.35 | -0.50 | 9354.23 | 9400.18 | 9245.43 | 0 |
| 1781022600 | 9354.23 | 2.2 | 0.02 | 9352.04 | 9453.79 | 9322.59 | 0 |
| 1780936200 | 9352.03 | -4.28 | -0.05 | 9324.14 | 9440.82 | 9211.1299 | 0 |
| 1780677000 | 9356.31 | -12.11 | -0.13 | 9368.42 | 9443.44 | 9353.77 | 0 |
| 1780590600 | 9368.42 | 106.92 | 1.15 | 9261.5 | 9387.37 | 9261.5 | 0 |
| 1780504200 | 9261.5 | -86.56 | -0.93 | 9348.06 | 9348.06 | 9261.5 | 0 |
| 1780417800 | 9348.06 | 38.23 | 0.41 | 9309.83 | 9415.65 | 9309.83 | 0 |
| 1780331400 | 9309.83 | -62.6 | -0.67 | 9372.44 | 9416.8799 | 9264.66 | 0 |
| 1780072200 | 9372.43 | -10.96 | -0.12 | 9383.4 | 9500.14 | 9372.32 | 0 |
| 1779985800 | 9383.39 | -1.63 | -0.02 | 9385.02 | 9422.86 | 9329.78 | 0 |
| 1779899400 | 9385.02 | 69.05 | 0.74 | 9315.97 | 9459.36 | 9315.97 | 0 |
| 1779813000 | 9315.97 | -103.13 | -1.09 | 9419.1 | 9419.1 | 9313.6 | 0 |
| 1779726600 | 9419.1 | 154.25 | 1.66 | 9264.85 | 9444.32 | 9264.85 | 0 |
| 1779467400 | 9264.85 | 39.59 | 0.43 | 9225.27 | 9312.31 | 9225.27 | 0 |
| 1779381000 | 9225.26 | -24.85 | -0.27 | 9250.11 | 9300.16 | 9188.77 | 0 |
| 1779294600 | 9250.11 | 140.55 | 1.54 | 9109.55 | 9321.22 | 9075.19 | 0 |
| 1779208200 | 9109.56 | 9.4 | 0.10 | 9100.16 | 9207.26 | 9094.93 | 0 |
| 1779121800 | 9100.16 | 25.85 | 0.28 | 9074.31 | 9133.22 | 8959.87 | 0 |
| 1778862600 | 9074.31 | -93.29 | -1.02 | 9213.23 | 9213.23 | 9060.3799 | 0 |
| 1778776200 | 9167.6 | 0 | 0.00 | 9167.6 | 9167.6 | 9167.6 | 0 |
| 1778689800 | 9167.6 | 0 | 0.00 | 9167.6 | 9167.6 | 9167.6 | 0 |
| 1778603400 | 9167.6 | 0 | 0.00 | 9167.6 | 9167.6 | 9167.6 | 0 |
| 1778517000 | 9167.6 | -84.44 | -0.91 | 9252.03 | 9252.03 | 9131.44 | 0 |
| 1778257800 | 9252.04 | -99.31 | -1.06 | 9351.35 | 9351.35 | 9231.02 | 0 |
| 1778171400 | 9351.35 | -91.54 | -0.97 | 9442.89 | 9533.59 | 9351.35 | 0 |
| 1778085000 | 9442.89 | 282.3 | 3.08 | 9160.59 | 9499.1 | 9160.59 | 0 |
| 1777998600 | 9160.59 | 92.64 | 1.02 | 9067.95 | 9160.59 | 9051.4 | 0 |
| 1777912200 | 9067.95 | -69.14 | -0.76 | 9196.86 | 9207.27 | 9051.86 | 0 |
| 1777566600 | 9137.09 | -0.06 | -0.00 | 9137.09 | 9196.87 | 9018.57 | 0 |
| 1777480200 | 9137.15 | -46.79 | -0.51 | 9183.94 | 9186.86 | 9104.19 | 0 |
| 1777393800 | 9183.94 | -55.94 | -0.61 | 9239.8799 | 9264.42 | 9177.49 | 0 |
| 1777307400 | 9239.8799 | -19.56 | -0.21 | 9259.43 | 9319.9 | 9226.94 | 0 |
| 1777048200 | 9259.44 | 0.26 | 0.00 | 9336.67 | 9336.67 | 9207.3799 | 0 |
| 1776961800 | 9259.18 | 0 | 0.00 | 9259.18 | 9259.18 | 9259.18 | 0 |
| 1776875400 | 9259.18 | -99.73 | -1.07 | 9358.91 | 9380.04 | 9257.23 | 0 |
| 1776789000 | 9358.91 | -105.71 | -1.12 | 9464.62 | 9503.61 | 9356.72 | 0 |
| 1776702600 | 9464.62 | -117.04 | -1.22 | 9581.66 | 9581.66 | 9444.02 | 0 |
| 1776443400 | 9581.66 | 187.3 | 1.99 | 9394.36 | 9622.43 | 9394.36 | 0 |
| 1776357000 | 9394.36 | -7.88 | -0.08 | 9406.33 | 9469.89 | 9394.36 | 0 |
| 1776270600 | 9402.24 | -75.34 | -0.79 | 9477.58 | 9477.58 | 9363.2099 | 0 |
| 1776184200 | 9477.58 | 106.23 | 1.13 | 9371.33 | 9491.05 | 9371.33 | 0 |
| 1776097800 | 9371.35 | -24.11 | -0.26 | 9395.44 | 9395.44 | 9282.77 | 0 |
| 1775838600 | 9395.4599 | 11.59 | 0.12 | 9384.14 | 9474.95 | 9384.14 | 0 |
| 1775752200 | 9383.87 | -56.35 | -0.60 | 9440.22 | 9440.22 | 9324.4 | 0 |
| 1775665800 | 9440.22 | 414.82 | 4.60 | 9025.4 | 9494.83 | 9025.4 | 0 |
| 1775579400 | 9025.4 | -79.22 | -0.87 | 9089.04 | 9225.1 | 8994.79 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
