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 | -51.13 | -1.33914774364 | 3818.1 | 3818.1 | 3698.74 | 0 | 0 | IX |
| 4 | -77.2 | -2.00823584805 | 3844.17 | 3878.93 | 3698.74 | 0 | 0 | IX |
| 12 | -37.9 | -0.996091850707 | 3804.87 | 3878.93 | 3694.45 | 0 | 0 | IX |
| 26 | -68.45 | -1.78468068686 | 3835.42 | 3956.87 | 3693.75 | 0 | 0 | IX |
| 52 | 170.43 | 4.73872110417 | 3596.54 | 3995.36 | 3417.28 | 0 | 0 | IX |
| 156 | 437.1 | 13.1266385775 | 3329.87 | 3995.36 | 3195.73 | 0 | 0 | IX |
| 260 | 72.93 | 1.97426124243 | 3694.04 | 3995.36 | 2246.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3766.97 | 21.6 | 0.58 | 3745.37 | 3773.3 | 3745.37 | 0 |
| 1734975000 | 3745.37 | 9.69 | 0.26 | 3735.68 | 3745.37 | 3721.7 | 0 |
| 1734715800 | 3735.68 | -12.22 | -0.33 | 3747.9 | 3747.9 | 3698.74 | 0 |
| 1734629400 | 3747.9 | -38.77 | -1.02 | 3786.67 | 3786.67 | 3740.32 | 0 |
| 1734543000 | 3786.67 | 6.32 | 0.17 | 3780.35 | 3800.98 | 3780.35 | 0 |
| 1734456600 | 3780.35 | -37.75 | -0.99 | 3818.1 | 3818.1 | 3780.35 | 0 |
| 1734370200 | 3818.1 | -29.84 | -0.78 | 3847.94 | 3850.33 | 3816.77 | 0 |
| 1734111000 | 3847.94 | -4.35 | -0.11 | 3852.29 | 3862.76 | 3837.24 | 0 |
| 1734024600 | 3852.29 | 3.98 | 0.10 | 3848.31 | 3864.89 | 3848.05 | 0 |
| 1733938200 | 3848.31 | -0.03 | -0.00 | 3848.34 | 3863.3 | 3832.67 | 0 |
| 1733851800 | 3848.34 | -19.08 | -0.49 | 3867.42 | 3867.42 | 3843.66 | 0 |
| 1733765400 | 3867.42 | 46.87 | 1.23 | 3820.55 | 3874.53 | 3820.55 | 0 |
| 1733506200 | 3820.55 | -21.96 | -0.57 | 3842.51 | 3851.26 | 3818.53 | 0 |
| 1733419800 | 3842.51 | -0.03 | -0.00 | 3842.54 | 3848.2 | 3835.35 | 0 |
| 1733333400 | 3842.54 | -14.15 | -0.37 | 3856.69 | 3859.9 | 3841.2 | 0 |
| 1733247000 | 3856.69 | 16.64 | 0.43 | 3840.05 | 3878.93 | 3840.05 | 0 |
| 1733160600 | 3840.05 | 4.03 | 0.11 | 3836.02 | 3855.5 | 3826.57 | 0 |
| 1732901400 | 3836.02 | 5.24 | 0.14 | 3830.78 | 3837.91 | 3822.57 | 0 |
| 1732815000 | 3830.78 | 2.42 | 0.06 | 3828.36 | 3835.16 | 3821.05 | 0 |
| 1732728600 | 3828.36 | 7.8 | 0.20 | 3820.56 | 3832.77 | 3809.7 | 0 |
| 1732642200 | 3820.56 | -23.61 | -0.61 | 3844.17 | 3844.17 | 3819.38 | 0 |
| 1732555800 | 3844.17 | 14.89 | 0.39 | 3829.28 | 3851.56 | 3829.28 | 0 |
| 1732296600 | 3829.28 | 32.53 | 0.86 | 3796.75 | 3834.74 | 3796.75 | 0 |
| 1732210200 | 3796.75 | 23.46 | 0.62 | 3773.29 | 3799.09 | 3762.97 | 0 |
| 1732123800 | 3773.29 | -5.45 | -0.14 | 3778.74 | 3788.52 | 3768.71 | 0 |
| 1732037400 | 3778.74 | -8.88 | -0.23 | 3787.62 | 3807.5 | 3758.4 | 0 |
| 1731951000 | 3787.62 | 26.17 | 0.70 | 3761.45 | 3787.62 | 3761.45 | 0 |
| 1731691800 | 3761.45 | 29.17 | 0.78 | 3732.28 | 3767.59 | 3721 | 0 |
| 1731605400 | 3732.28 | 21.89 | 0.59 | 3710.39 | 3735.69 | 3698.14 | 0 |
| 1731519000 | 3710.39 | 4.89 | 0.13 | 3705.5 | 3723.3 | 3694.45 | 0 |
| 1731432600 | 3705.5 | -49.73 | -1.32 | 3755.23 | 3755.23 | 3700.76 | 0 |
| 1731346200 | 3755.23 | 14.26 | 0.38 | 3740.97 | 3767.51 | 3740.97 | 0 |
| 1731087000 | 3740.97 | -58.22 | -1.53 | 3799.19 | 3799.19 | 3735.65 | 0 |
| 1731000600 | 3799.19 | -4.45 | -0.12 | 3803.64 | 3823.78 | 3799.19 | 0 |
| 1730914200 | 3803.64 | -15.47 | -0.41 | 3819.11 | 3867.88 | 3791.58 | 0 |
| 1730827800 | 3819.11 | 9.43 | 0.25 | 3809.68 | 3825.45 | 3807.52 | 0 |
| 1730741400 | 3809.68 | 10.34 | 0.27 | 3799.34 | 3833.61 | 3799.34 | 0 |
| 1730482200 | 3799.34 | 26.99 | 0.72 | 3772.35 | 3819.31 | 3772.35 | 0 |
| 1730395800 | 3772.35 | 2.82 | 0.07 | 3769.53 | 3772.35 | 3751.81 | 0 |
| 1730309400 | 3769.53 | -17.54 | -0.46 | 3787.07 | 3804.33 | 3763.77 | 0 |
| 1730223000 | 3787.07 | -27.93 | -0.73 | 3815 | 3841.47 | 3782.82 | 0 |
| 1730136600 | 3815 | 6.34 | 0.17 | 3808.66 | 3818.63 | 3779.35 | 0 |
| 1729873800 | 3808.66 | -7.5 | -0.20 | 3816.16 | 3824.62 | 3806.81 | 0 |
| 1729787400 | 3816.16 | 13.52 | 0.36 | 3802.64 | 3857.27 | 3802.64 | 0 |
| 1729701000 | 3802.64 | -26.62 | -0.70 | 3829.26 | 3841.91 | 3798.24 | 0 |
| 1729614600 | 3829.26 | 5.11 | 0.13 | 3824.15 | 3834.03 | 3802.9 | 0 |
| 1729528200 | 3824.15 | -15.98 | -0.42 | 3840.13 | 3858.13 | 3824.15 | 0 |
| 1729269000 | 3840.13 | -10.9 | -0.28 | 3851.03 | 3853.38 | 3821.82 | 0 |
| 1729182600 | 3851.03 | 20.68 | 0.54 | 3830.35 | 3857.67 | 3821.68 | 0 |
| 1729096200 | 3830.35 | 33.03 | 0.87 | 3797.32 | 3840.21 | 3797.32 | 0 |
| 1729009800 | 3797.32 | -34.86 | -0.91 | 3832.18 | 3832.18 | 3782.83 | 0 |
| 1728923400 | 3832.18 | 9.22 | 0.24 | 3822.96 | 3834.21 | 3814.92 | 0 |
| 1728664200 | 3822.96 | 2.61 | 0.07 | 3820.35 | 3829.43 | 3807.49 | 0 |
| 1728577800 | 3820.35 | 4.07 | 0.11 | 3816.28 | 3832.82 | 3812.53 | 0 |
| 1728491400 | 3816.28 | 25.98 | 0.69 | 3790.3 | 3816.28 | 3789.06 | 0 |
| 1728405000 | 3790.3 | -72.85 | -1.89 | 3863.15 | 3863.15 | 3787.29 | 0 |
| 1728318600 | 3863.15 | 22.3 | 0.58 | 3840.85 | 3870.98 | 3835.04 | 0 |
| 1728059400 | 3840.85 | 21.88 | 0.57 | 3818.97 | 3848.81 | 3813.79 | 0 |
| 1727973000 | 3818.97 | -2.44 | -0.06 | 3821.41 | 3839.33 | 3805.49 | 0 |
| 1727886600 | 3821.41 | 4.14 | 0.11 | 3817.27 | 3848.48 | 3817.19 | 0 |
| 1727800200 | 3817.27 | 12.4 | 0.33 | 3804.87 | 3821.86 | 3794.42 | 0 |
| 1727713800 | 3804.87 | -33.54 | -0.87 | 3838.41 | 3845.11 | 3804.87 | 0 |
| 1727454600 | 3838.41 | 22.86 | 0.60 | 3815.55 | 3843.3 | 3815.55 | 0 |
| 1727368200 | 3815.55 | -4.07 | -0.11 | 3819.62 | 3834.17 | 3804.79 | 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
