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 | 53.68 | 0.668465679493 | 8030.33 | 8145.86 | 8012.83 | 0 | 0 | IX |
| 4 | -174.63 | -2.11451280114 | 8258.64 | 8337.68 | 7995.87 | 0 | 0 | IX |
| 12 | -259.84 | -3.11414994277 | 8343.85 | 8414.37 | 7995.87 | 0 | 0 | IX |
| 26 | -340.19 | -4.0382469552 | 8424.2 | 8424.2 | 7915.94 | 0 | 0 | IX |
| 52 | 587.65 | 7.83913792827 | 7496.36 | 8474.41 | 7387.09 | 0 | 0 | IX |
| 156 | 860.44 | 11.9115617347 | 7223.57 | 8474.41 | 6707.62 | 0 | 0 | IX |
| 260 | 821.52 | 11.3118228046 | 7262.49 | 8474.41 | 4898.79 | 5043024 | 5860.54024884 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 8085.07 | -13.95 | -0.17 | 8099.02 | 8128.44 | 8074.22 | 0 |
| 1732037400 | 8099.02 | -10.3 | -0.13 | 8109.32 | 8145.86 | 8052.02 | 0 |
| 1731951000 | 8109.32 | 45.71 | 0.57 | 8063.61 | 8109.32 | 8054.07 | 0 |
| 1731691800 | 8063.61 | -7.58 | -0.09 | 8071.19 | 8091.89 | 8030.01 | 0 |
| 1731605400 | 8071.19 | 40.86 | 0.51 | 8030.33 | 8083.12 | 8012.83 | 0 |
| 1731519000 | 8030.33 | 4.56 | 0.06 | 8025.77 | 8062.73 | 7995.87 | 0 |
| 1731432600 | 8025.77 | -99.42 | -1.22 | 8125.19 | 8125.19 | 8018.55 | 0 |
| 1731346200 | 8125.19 | 52.8 | 0.65 | 8072.39 | 8148.18 | 8072.39 | 0 |
| 1731087000 | 8072.39 | -68.35 | -0.84 | 8140.74 | 8156.45 | 8060.94 | 0 |
| 1731000600 | 8140.74 | -25.94 | -0.32 | 8166.68 | 8195.3 | 8140.74 | 0 |
| 1730914200 | 8166.68 | -5.71 | -0.07 | 8172.39 | 8301.78 | 8144.25 | 0 |
| 1730827800 | 8172.39 | -11.85 | -0.14 | 8184.24 | 8215.84 | 8148.34 | 0 |
| 1730741400 | 8184.24 | 7.09 | 0.09 | 8177.15 | 8239.8799 | 8175.76 | 0 |
| 1730482200 | 8177.15 | 67.05 | 0.83 | 8110.1 | 8202.55 | 8105.3 | 0 |
| 1730395800 | 8110.1 | -49.53 | -0.61 | 8159.63 | 8159.63 | 8071.72 | 0 |
| 1730309400 | 8159.63 | -59.98 | -0.73 | 8219.61 | 8219.61 | 8153.75 | 0 |
| 1730223000 | 8219.61 | -66.01 | -0.80 | 8285.62 | 8325.54 | 8215.3 | 0 |
| 1730136600 | 8285.62 | 36.78 | 0.45 | 8248.84 | 8293.62 | 8208.91 | 0 |
| 1729873800 | 8248.84 | -20.54 | -0.25 | 8269.3799 | 8278.11 | 8246.23 | 0 |
| 1729787400 | 8269.3799 | 10.74 | 0.13 | 8258.64 | 8337.68 | 8256.77 | 0 |
| 1729701000 | 8258.64 | -47.9 | -0.58 | 8306.54 | 8323.24 | 8252.3799 | 0 |
| 1729614600 | 8306.54 | -11.7 | -0.14 | 8318.24 | 8318.24 | 8252.4 | 0 |
| 1729528200 | 8318.24 | -40.01 | -0.48 | 8358.25 | 8391.81 | 8318.24 | 0 |
| 1729269000 | 8358.25 | -26.88 | -0.32 | 8385.1299 | 8385.1299 | 8315.85 | 0 |
| 1729182600 | 8385.1299 | 56.06 | 0.67 | 8329.07 | 8395.58 | 8322.12 | 0 |
| 1729096200 | 8329.07 | 79.79 | 0.97 | 8249.28 | 8346.55 | 8249.28 | 0 |
| 1729009800 | 8249.28 | -43.38 | -0.52 | 8292.66 | 8306.15 | 8241.9599 | 0 |
| 1728923400 | 8292.66 | 39.01 | 0.47 | 8253.65 | 8292.66 | 8237.7 | 0 |
| 1728664200 | 8253.65 | 15.92 | 0.19 | 8237.73 | 8265.7099 | 8211.92 | 0 |
| 1728577800 | 8237.73 | -6.01 | -0.07 | 8243.74 | 8272.4599 | 8218.36 | 0 |
| 1728491400 | 8243.74 | 53.13 | 0.65 | 8190.61 | 8244.36 | 8188.71 | 0 |
| 1728405000 | 8190.61 | -113.01 | -1.36 | 8303.62 | 8303.62 | 8184.03 | 0 |
| 1728318600 | 8303.62 | 22.99 | 0.28 | 8280.6299 | 8323.41 | 8260.11 | 0 |
| 1728059400 | 8280.6299 | -1.89 | -0.02 | 8282.52 | 8300.66 | 8234.17 | 0 |
| 1727973000 | 8282.52 | -8.34 | -0.10 | 8290.86 | 8332.68 | 8261.9599 | 0 |
| 1727886600 | 8290.86 | 14.21 | 0.17 | 8276.65 | 8322.59 | 8267.6 | 0 |
| 1727800200 | 8276.65 | 39.7 | 0.48 | 8236.95 | 8291.1 | 8226.18 | 0 |
| 1727713800 | 8236.95 | -83.81 | -1.01 | 8320.76 | 8324.61 | 8233.99 | 0 |
| 1727454600 | 8320.76 | 35.85 | 0.43 | 8284.91 | 8334.55 | 8283.52 | 0 |
| 1727368200 | 8284.91 | 16.21 | 0.20 | 8268.7 | 8332.87 | 8262.03 | 0 |
| 1727281800 | 8268.7 | -14.06 | -0.17 | 8282.76 | 8319.41 | 8242.99 | 0 |
| 1727195400 | 8282.76 | 23.05 | 0.28 | 8259.7099 | 8309.75 | 8259.51 | 0 |
| 1727109000 | 8259.7099 | 29.72 | 0.36 | 8229.99 | 8262.53 | 8210.07 | 0 |
| 1726849800 | 8229.99 | -98.73 | -1.19 | 8328.72 | 8328.72 | 8223.76 | 0 |
| 1726763400 | 8328.72 | 75.04 | 0.91 | 8253.68 | 8370.47 | 8253.68 | 0 |
| 1726677000 | 8253.68 | -56.18 | -0.68 | 8309.86 | 8309.95 | 8245.7 | 0 |
| 1726590600 | 8309.86 | 31.42 | 0.38 | 8278.44 | 8351.72 | 8278.44 | 0 |
| 1726504200 | 8278.44 | 5.35 | 0.06 | 8273.09 | 8290 | 8247.92 | 0 |
| 1726245000 | 8273.09 | 32.12 | 0.39 | 8240.97 | 8287.9 | 8230.75 | 0 |
| 1726158600 | 8240.97 | 47.03 | 0.57 | 8193.94 | 8301.36 | 8193.94 | 0 |
| 1726072200 | 8193.94 | -12.04 | -0.15 | 8205.98 | 8232.76 | 8169.96 | 0 |
| 1725985800 | 8205.98 | -64.86 | -0.78 | 8270.84 | 8271.12 | 8195.1299 | 0 |
| 1725899400 | 8270.84 | 89.37 | 1.09 | 8181.47 | 8274.68 | 8181.47 | 0 |
| 1725640200 | 8181.47 | -60.24 | -0.73 | 8241.7099 | 8260.68 | 8168.42 | 0 |
| 1725553800 | 8241.7099 | -27.89 | -0.34 | 8269.6 | 8285.55 | 8241.7099 | 0 |
| 1725467400 | 8269.6 | -28.86 | -0.35 | 8298.4599 | 8298.4599 | 8219.26 | 0 |
| 1725381000 | 8298.4599 | -65.38 | -0.78 | 8363.84 | 8380.98 | 8286.6 | 0 |
| 1725294600 | 8363.84 | -12.79 | -0.15 | 8376.6299 | 8380.08 | 8353.18 | 0 |
| 1725035400 | 8376.6299 | -3.01 | -0.04 | 8379.64 | 8414.37 | 8363.74 | 0 |
| 1724949000 | 8379.64 | 35.79 | 0.43 | 8343.85 | 8392.4 | 8336.58 | 0 |
| 1724862600 | 8343.85 | -1.61 | -0.02 | 8345.4599 | 8362.74 | 8322.28 | 0 |
| 1724776200 | 8345.4599 | 17.68 | 0.21 | 8327.78 | 8400.43 | 8327.78 | 0 |
| 1724430600 | 8327.78 | 39.78 | 0.48 | 8288 | 8331.9 | 8288 | 0 |
| 1724344200 | 8288 | 4.57 | 0.06 | 8283.43 | 8318.55 | 8276.99 | 0 |
| 1724257800 | 8283.43 | 10.11 | 0.12 | 8273.32 | 8295.94 | 8263.01 | 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
