Hot Features
プレミアム
SBF T 80 DECR 40P (SBF8D)
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 | 11.45 | 1.17417833154 | 975.15 | 993.84 | 971.58 | 0 | 0 | IX |
| 4 | 44.93 | 4.77131054403 | 941.67 | 993.84 | 935.18 | 0 | 0 | IX |
| 12 | 30.5 | 3.19004288254 | 956.1 | 993.84 | 922.63 | 0 | 0 | IX |
| 26 | 1.49 | 0.151252144431 | 985.11 | 1011.46 | 916.71 | 0 | 0 | IX |
| 52 | -23.37 | -2.31393011674 | 1009.97 | 1089.62 | 916.71 | 0 | 0 | IX |
| 156 | -73.1 | -6.89817872983 | 1059.7 | 1103.84 | 813.36 | 0 | 0 | IX |
| 260 | -35.56 | -3.47890741176 | 1022.16 | 1142.13 | 614.39 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 986.6 | 1.9 | 0.19 | 979.45 | 989.46 | 978.21 | 0 |
| 1737739800 | 984.7 | 5.76 | 0.59 | 987.3 | 993.84 | 982.91 | 0 |
| 1737653400 | 978.94 | 0 | 0.00 | 978.94 | 978.94 | 978.94 | 0 |
| 1737567000 | 978.94 | 0 | 0.00 | 978.94 | 978.94 | 978.94 | 0 |
| 1737480600 | 978.94 | 2.07 | 0.21 | 974.82 | 979.14 | 973.2 | 0 |
| 1737394200 | 976.87 | 3.95 | 0.41 | 975.15 | 979.49 | 971.58 | 0 |
| 1737135000 | 972.92 | 10.29 | 1.07 | 967.73 | 973.97 | 966.42 | 0 |
| 1737048600 | 962.63 | 6.7 | 0.70 | 960.8 | 962.63 | 956.91 | 0 |
| 1736962200 | 955.93 | 13.01 | 1.38 | 948.45 | 957.8 | 946.72 | 0 |
| 1736875800 | 942.92 | 1.22 | 0.13 | 950.83 | 952.76 | 942.88 | 0 |
| 1736789400 | 941.7 | -3.22 | -0.34 | 942.37 | 944.51 | 935.18 | 0 |
| 1736530200 | 944.92 | -8 | -0.84 | 952.39 | 956.07 | 944.49 | 0 |
| 1736443800 | 952.92 | 2.2 | 0.23 | 947.55 | 954.47 | 945.35 | 0 |
| 1736357400 | 950.72 | -3.87 | -0.41 | 955.12 | 957.01 | 944.42 | 0 |
| 1736271000 | 954.59 | -0.44 | -0.05 | 953.63 | 959.23 | 949.06 | 0 |
| 1736184600 | 955.03 | 16.87 | 1.80 | 942.31 | 959.09 | 942.31 | 0 |
| 1735925400 | 938.16 | -11.56 | -1.22 | 949.71 | 949.98 | 937.59 | 0 |
| 1735839000 | 949.72 | -0.27 | -0.03 | 952.14 | 954.78 | 941.97 | 0 |
| 1735666200 | 949.99 | 9.62 | 1.02 | 938.04 | 950.55 | 938.03 | 0 |
| 1735579800 | 940.37 | -4 | -0.42 | 941.67 | 946.23 | 938.63 | 0 |
| 1735320600 | 944.37 | 7.09 | 0.76 | 938.62 | 944.37 | 937.25 | 0 |
| 1735061400 | 937.28 | 2.59 | 0.28 | 937.23 | 941.93 | 937.23 | 0 |
| 1734975000 | 934.69 | -0.84 | -0.09 | 932.7 | 936.89 | 929.33 | 0 |
| 1734715800 | 935.53 | 0.08 | 0.01 | 928.21 | 936.6 | 924.1 | 0 |
| 1734629400 | 935.45 | -12.4 | -1.31 | 933.52 | 940.39 | 932.7 | 0 |
| 1734543000 | 947.85 | 2.26 | 0.24 | 948.6 | 950.19 | 945.87 | 0 |
| 1734456600 | 945.59 | -3.5 | -0.37 | 944.25 | 949.25 | 942.89 | 0 |
| 1734370200 | 949.09 | -7.42 | -0.78 | 954.16 | 955.43 | 944.38 | 0 |
| 1734111000 | 956.51 | -2.18 | -0.23 | 957.99 | 962.49 | 955.31 | 0 |
| 1734024600 | 958.69 | -2.46 | -0.26 | 963.4 | 963.91 | 958.17 | 0 |
| 1733938200 | 961.15 | -1.6 | -0.17 | 957.3 | 962.58 | 956.13 | 0 |
| 1733851800 | 962.75 | 0 | 0.00 | 962.75 | 962.75 | 962.75 | 0 |
| 1733765400 | 962.75 | 5.02 | 0.52 | 963.33 | 965.54 | 959.9 | 0 |
| 1733506200 | 957.73 | 10.44 | 1.10 | 948.39 | 958.81 | 948.29 | 0 |
| 1733419800 | 947.29 | 11.94 | 1.28 | 934.02 | 948.44 | 934.02 | 0 |
| 1733333400 | 935.35 | 8.9 | 0.96 | 926.97 | 937.44 | 926.91 | 0 |
| 1733247000 | 926.45 | -2.53 | -0.27 | 930.18 | 936.22 | 924.66 | 0 |
| 1733160600 | 928.98 | -8.28 | -0.88 | 926.21 | 935.55 | 924.83 | 0 |
| 1732901400 | 937.26 | 2.75 | 0.29 | 931.18 | 937.33 | 930.5 | 0 |
| 1732815000 | 934.51 | -0.39 | -0.04 | 931.11 | 937.12 | 931.11 | 0 |
| 1732728600 | 934.9 | 0 | 0.00 | 934.9 | 934.9 | 934.9 | 0 |
| 1732642200 | 934.9 | -9.44 | -1.00 | 937.27 | 942.29 | 934.02 | 0 |
| 1732555800 | 944.34 | 4.37 | 0.46 | 947.17 | 948.74 | 937.47 | 0 |
| 1732296600 | 939.97 | 4.41 | 0.47 | 938.87 | 941.19 | 927.35 | 0 |
| 1732210200 | 935.56 | -1.53 | -0.16 | 936.6 | 938.72 | 929.02 | 0 |
| 1732123800 | 937.09 | -4.15 | -0.44 | 946.36 | 946.74 | 935.73 | 0 |
| 1732037400 | 941.24 | -6.84 | -0.72 | 949.36 | 952.13 | 929.9 | 0 |
| 1731951000 | 948.08 | -0.16 | -0.02 | 948.94 | 952.17 | 943.43 | 0 |
| 1731691800 | 948.24 | -2.29 | -0.24 | 943.52 | 955.55 | 942.77 | 0 |
| 1731605400 | 950.53 | 13.88 | 1.48 | 942.99 | 951.76 | 938.31 | 0 |
| 1731519000 | 936.65 | -4.87 | -0.52 | 937.75 | 944.45 | 930.87 | 0 |
| 1731432600 | 941.52 | -22.75 | -2.36 | 954.22 | 954.87 | 940.38 | 0 |
| 1731346200 | 964.27 | 7.42 | 0.78 | 963.25 | 968.57 | 962.76 | 0 |
| 1731087000 | 956.85 | -5.58 | -0.58 | 961.81 | 962.77 | 954.06 | 0 |
| 1731000600 | 962.43 | 8.84 | 0.93 | 954.18 | 964.77 | 953.83 | 0 |
| 1730914200 | 953.59 | -6.88 | -0.72 | 967.06 | 978.22 | 950.88 | 0 |
| 1730827800 | 960.47 | 4.26 | 0.45 | 956.79 | 960.95 | 954.46 | 0 |
| 1730741400 | 956.21 | -3.18 | -0.33 | 956.1 | 962.67 | 955.54 | 0 |
| 1730482200 | 959.39 | 6.59 | 0.69 | 952.54 | 962.28 | 952.54 | 0 |
| 1730395800 | 952.8 | -0.43 | -0.05 | 950.34 | 955.11 | 947.67 | 0 |
| 1730309400 | 953.23 | -13.38 | -1.38 | 960.76 | 961.39 | 950.7 | 0 |
| 1730223000 | 966.61 | -5.87 | -0.60 | 976 | 978.94 | 966.04 | 0 |
| 1730136600 | 972.48 | 8.06 | 0.84 | 969 | 973.84 | 964.02 | 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
