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 | -83.83 | -1.15660768883 | 7247.92 | 7319.53 | 7134.83 | 0 | 0 | IX |
| 4 | -363.55 | -4.82953488743 | 7527.64 | 7618.32 | 7134.83 | 0 | 0 | IX |
| 12 | -413.08 | -5.45163959631 | 7577.17 | 7804.64 | 7134.83 | 0 | 0 | IX |
| 26 | -999.08 | -12.2388728888 | 8163.17 | 8167.5 | 7029.91 | 0 | 0 | IX |
| 52 | -66.95 | -0.925869584458 | 7231.04 | 8259.19 | 7029.91 | 0 | 0 | IX |
| 156 | 33.85 | 0.474738578225 | 7130.24 | 8259.19 | 5628.42 | 0 | 0 | IX |
| 260 | 1303.54 | 22.2426222795 | 5860.55 | 8259.19 | 3632.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 7198.45 | -31.19 | -0.43 | 7272.73 | 7280.39 | 7188.42 | 0 |
| 1732037400 | 7229.64 | -48.59 | -0.67 | 7287.46 | 7301.19 | 7134.83 | 0 |
| 1731951000 | 7278.23 | 8.6 | 0.12 | 7274.4 | 7289.78 | 7234.59 | 0 |
| 1731691800 | 7269.63 | -42.17 | -0.58 | 7256.58 | 7319.53 | 7236.48 | 0 |
| 1731605400 | 7311.8 | 94.97 | 1.32 | 7247.92 | 7319.09 | 7220.05 | 0 |
| 1731519000 | 7216.83 | -10.15 | -0.14 | 7217.49 | 7256.47 | 7158.25 | 0 |
| 1731432600 | 7226.98 | -199.9 | -2.69 | 7346.72 | 7365.28 | 7217.78 | 0 |
| 1731346200 | 7426.88 | 88.21 | 1.20 | 7395.09 | 7452.6 | 7387.52 | 0 |
| 1731087000 | 7338.67 | -86.93 | -1.17 | 7440.12 | 7440.95 | 7330.21 | 0 |
| 1731000600 | 7425.6 | 55.99 | 0.76 | 7373.19 | 7450 | 7354.28 | 0 |
| 1730914200 | 7369.61 | -37.54 | -0.51 | 7444.37 | 7572.14 | 7338.35 | 0 |
| 1730827800 | 7407.15 | 35.44 | 0.48 | 7377.58 | 7414.82 | 7350 | 0 |
| 1730741400 | 7371.71 | -37.4 | -0.50 | 7386.32 | 7445.96 | 7371.71 | 0 |
| 1730482200 | 7409.11 | 58.74 | 0.80 | 7364.08 | 7434.26 | 7358.2 | 0 |
| 1730395800 | 7350.37 | -77.99 | -1.05 | 7384.1 | 7393.25 | 7315.97 | 0 |
| 1730309400 | 7428.36 | -82.75 | -1.10 | 7452.1 | 7470.69 | 7377.39 | 0 |
| 1730223000 | 7511.11 | -45.83 | -0.61 | 7593.86 | 7618.32 | 7506.52 | 0 |
| 1730136600 | 7556.94 | 59.4 | 0.79 | 7542.13 | 7580.68 | 7494.93 | 0 |
| 1729873800 | 7497.54 | -5.74 | -0.08 | 7489.87 | 7518.75 | 7459.41 | 0 |
| 1729787400 | 7503.28 | 5.8 | 0.08 | 7527.64 | 7565.39 | 7503.02 | 0 |
| 1729701000 | 7497.48 | -37.62 | -0.50 | 7493.25 | 7544.7 | 7468.58 | 0 |
| 1729614600 | 7535.1 | -1.13 | -0.01 | 7517.03 | 7545.36 | 7472.16 | 0 |
| 1729528200 | 7536.23 | -76.82 | -1.01 | 7579.08 | 7620.46 | 7529.68 | 0 |
| 1729269000 | 7613.05 | 29.32 | 0.39 | 7566.87 | 7644.05 | 7566.87 | 0 |
| 1729182600 | 7583.73 | 91.73 | 1.22 | 7510.13 | 7624.22 | 7507.95 | 0 |
| 1729096200 | 7492 | -29.97 | -0.40 | 7420.85 | 7511.1 | 7420.85 | 0 |
| 1729009800 | 7521.97 | -80.09 | -1.05 | 7595.06 | 7601.53 | 7511.24 | 0 |
| 1728923400 | 7602.06 | 24.17 | 0.32 | 7583.48 | 7613.15 | 7544.54 | 0 |
| 1728664200 | 7577.89 | 36.3 | 0.48 | 7530.88 | 7587.52 | 7504.04 | 0 |
| 1728577800 | 7541.59 | -18.5 | -0.24 | 7543.4 | 7563.36 | 7515.9 | 0 |
| 1728491400 | 7560.09 | 38.77 | 0.52 | 7527.03 | 7567.58 | 7504.63 | 0 |
| 1728405000 | 7521.32 | -54.7 | -0.72 | 7480.36 | 7542.05 | 7475.78 | 0 |
| 1728318600 | 7576.02 | 34.66 | 0.46 | 7571.97 | 7585.33 | 7509.87 | 0 |
| 1728059400 | 7541.36 | 63.58 | 0.85 | 7464.87 | 7571.76 | 7460.29 | 0 |
| 1727973000 | 7477.78 | -99.81 | -1.32 | 7555.23 | 7555.24 | 7458.49 | 0 |
| 1727886600 | 7577.59 | 3.52 | 0.05 | 7594.81 | 7623.32 | 7548.98 | 0 |
| 1727800200 | 7574.07 | -61.68 | -0.81 | 7623.33 | 7654.58 | 7547.12 | 0 |
| 1727713800 | 7635.75 | -156.04 | -2.00 | 7748.07 | 7763.89 | 7634.82 | 0 |
| 1727454600 | 7791.79 | 49.7 | 0.64 | 7762.45 | 7804.64 | 7743.88 | 0 |
| 1727368200 | 7742.09 | 176.47 | 2.33 | 7663.03 | 7742.09 | 7652.61 | 0 |
| 1727281800 | 7565.62 | -38.39 | -0.50 | 7549.26 | 7595.77 | 7546.86 | 0 |
| 1727195400 | 7604.01 | 95.93 | 1.28 | 7608.47 | 7634.23 | 7575.36 | 0 |
| 1727109000 | 7508.08 | -89.44 | -1.18 | 7499.92 | 7518.77 | 7456.44 | 0 |
| 1726849800 | 7597.52 | -17.89 | -0.23 | 7597.52 | 7603.2 | 7500.26 | 0 |
| 1726763400 | 7615.41 | 170.51 | 2.29 | 7557.04 | 7615.41 | 7520.08 | 0 |
| 1726677000 | 7444.9 | -42.52 | -0.57 | 7489.85 | 7495.31 | 7444.18 | 0 |
| 1726590600 | 7487.42 | 37.98 | 0.51 | 7485.14 | 7523.87 | 7473.9 | 0 |
| 1726504200 | 7449.44 | -15.81 | -0.21 | 7432.17 | 7480.6 | 7430.06 | 0 |
| 1726245000 | 7465.25 | 30.18 | 0.41 | 7441.56 | 7490.84 | 7438.65 | 0 |
| 1726158600 | 7435.07 | 38.24 | 0.52 | 7478.91 | 7484.16 | 7391.54 | 0 |
| 1726072200 | 7396.83 | -10.72 | -0.14 | 7419.04 | 7452.68 | 7363.31 | 0 |
| 1725985800 | 7407.55 | -17.71 | -0.24 | 7414.4 | 7476.54 | 7386.53 | 0 |
| 1725899400 | 7425.26 | 72.96 | 0.99 | 7376.72 | 7445.05 | 7369.9 | 0 |
| 1725640200 | 7352.3 | -79.66 | -1.07 | 7424.09 | 7466.14 | 7341.93 | 0 |
| 1725553800 | 7431.96 | -69.01 | -0.92 | 7464.28 | 7498.08 | 7431.96 | 0 |
| 1725467400 | 7500.97 | -74.13 | -0.98 | 7490.1 | 7530.83 | 7482.4 | 0 |
| 1725381000 | 7575.1 | -71.32 | -0.93 | 7659.81 | 7671.53 | 7564.99 | 0 |
| 1725294600 | 7646.42 | 15.47 | 0.20 | 7628.86 | 7649.1 | 7572.77 | 0 |
| 1725035400 | 7630.95 | -10 | -0.13 | 7645.53 | 7693.82 | 7630.95 | 0 |
| 1724949000 | 7640.95 | 63.28 | 0.84 | 7577.17 | 7644.68 | 7576.36 | 0 |
| 1724862600 | 7577.67 | 11.89 | 0.16 | 7587.47 | 7611.92 | 7577.67 | 0 |
| 1724776200 | 7565.78 | -24.59 | -0.32 | 7601.27 | 7625.08 | 7565.78 | 0 |
| 1724689800 | 7590.37 | 13.33 | 0.18 | 7578.02 | 7608.32 | 7577.63 | 0 |
| 1724430600 | 7577.04 | 52.93 | 0.70 | 7544.73 | 7583.5 | 7534.3 | 0 |
| 1724344200 | 7524.11 | -0.61 | -0.01 | 7527.96 | 7568.63 | 7523.53 | 0 |
| 1724257800 | 7524.72 | 38.99 | 0.52 | 7486.91 | 7530.48 | 7486.91 | 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
