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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2456 | -28 | -1.13 | 2456 | 2456 | 2456 | 20 |
| 1734629400 | 2484 | -87 | -3.38 | 2465 | 2487 | 2438.5 | 1673 |
| 1734543000 | 2571 | -15.5 | -0.60 | 2637 | 2927.5 | 2504.25 | 72 |
| 1734456600 | 2586.5 | 56.5 | 2.23 | 2574 | 2599 | 2561 | 654 |
| 1734370200 | 2530 | -4.5 | -0.18 | 2540 | 2609 | 2448.25 | 208 |
| 1734111000 | 2534.5 | -69.5 | -2.67 | 2567 | 2578.5 | 2532 | 718 |
| 1734024600 | 2604 | 65.5 | 2.58 | 2501 | 2731.5 | 2429.75 | 133 |
| 1733938200 | 2538.5 | 34.5 | 1.38 | 2462.5 | 2545.5 | 2401 | 410 |
| 1733851800 | 2504 | -1.25 | -0.05 | 2471 | 2542 | 2405.5 | 116 |
| 1733765400 | 2505.25 | 23.75 | 0.96 | 2505.25 | 2505.25 | 2505.25 | 0 |
| 1733506200 | 2481.5 | 51 | 2.10 | 2457 | 2505 | 2396 | 762 |
| 1733419800 | 2430.5 | 18.5 | 0.77 | 2430.5 | 2430.5 | 2430.5 | 0 |
| 1733333400 | 2412 | 54.25 | 2.30 | 2375 | 2502.5 | 2368.75 | 233 |
| 1733247000 | 2357.75 | 5.25 | 0.22 | 2349.5 | 2363.75 | 2345 | 282 |
| 1733160600 | 2352.5 | 89.25 | 3.94 | 2294.5 | 2380.75 | 2192.25 | 606 |
| 1732901400 | 2263.25 | 6.5 | 0.29 | 2263.25 | 2263.25 | 2263.25 | 9 |
| 1732815000 | 2256.75 | -30.5 | -1.33 | 2256.75 | 2256.75 | 2256.75 | 0 |
| 1732728600 | 2287.25 | -32.25 | -1.39 | 2287.25 | 2287.25 | 2287.25 | 4 |
| 1732642200 | 2319.5 | 96.75 | 4.35 | 2319.5 | 2319.5 | 2319.5 | 173 |
| 1732555800 | 2222.75 | 28.25 | 1.29 | 2247.5 | 2265.5 | 2201.25 | 353 |
| 1732296600 | 2194.5 | -13.5 | -0.61 | 2194.5 | 2194.5 | 2194.5 | 11 |
| 1732210200 | 2208 | 38.25 | 1.76 | 2194.5 | 2290.25 | 2125 | 304 |
| 1732123800 | 2169.75 | -1 | -0.05 | 2238.5 | 2285.75 | 2139.5 | 94 |
| 1732037400 | 2170.75 | -32.75 | -1.49 | 2151 | 2238.25 | 2114 | 43 |
| 1731951000 | 2203.5 | -7.75 | -0.35 | 2225 | 2278.75 | 2063 | 6584 |
| 1731691800 | 2211.25 | -83.5 | -3.64 | 2285 | 2334.5 | 2203.75 | 6430 |
| 1731605400 | 2294.75 | 31 | 1.37 | 2294.5 | 2389.75 | 2222 | 687 |
| 1731519000 | 2263.75 | 38.25 | 1.72 | 2263.75 | 2263.75 | 2263.75 | 8 |
| 1731432600 | 2225.5 | 47.5 | 2.18 | 2225.5 | 2225.5 | 2225.5 | 3 |
| 1731346200 | 2178 | -61.75 | -2.76 | 2178 | 2178 | 2178 | 1 |
| 1731087000 | 2239.75 | -10 | -0.44 | 2227.5 | 2317.5 | 2227.5 | 1250 |
| 1731000600 | 2249.75 | 84 | 3.88 | 2249.75 | 2249.75 | 2249.75 | 0 |
| 1730914200 | 2165.75 | 42.5 | 2.00 | 2183 | 2212 | 1882 | 1091 |
| 1730827800 | 2123.25 | 46.25 | 2.23 | 2123.25 | 2123.25 | 2123.25 | 14 |
| 1730741400 | 2077 | -60 | -2.81 | 2077 | 2077 | 2077 | 2 |
| 1730482200 | 2137 | 33.5 | 1.59 | 2141.5 | 2141.5 | 2135.25 | 458 |
| 1730395800 | 2103.5 | -274.25 | -11.53 | 2182 | 2203.25 | 2049.75 | 8439 |
| 1730309400 | 2377.75 | 67 | 2.90 | 2408.5 | 2457.5 | 2343.25 | 722 |
| 1730223000 | 2310.75 | 14.25 | 0.62 | 2288 | 2316.5 | 2281.75 | 455 |
| 1730136600 | 2296.5 | -26.5 | -1.14 | 2289.5 | 2360 | 2289.5 | 1001 |
| 1729873800 | 2323 | 62.25 | 2.75 | 2294.5 | 2340 | 2258.75 | 773 |
| 1729787400 | 2260.75 | -41.5 | -1.80 | 2260.75 | 2260.75 | 2260.75 | 0 |
| 1729701000 | 2302.25 | 25 | 1.10 | 2299 | 2394 | 2242.25 | 420 |
| 1729614600 | 2277.25 | 130.5 | 6.08 | 2155 | 2311.75 | 2155 | 29 |
| 1729528200 | 2146.75 | -37.75 | -1.73 | 2171 | 2183.5 | 2112.25 | 2728 |
| 1729269000 | 2184.5 | -0.5 | -0.02 | 2168 | 2244 | 2151.25 | 3547 |
| 1729182600 | 2185 | 23 | 1.06 | 2188.5 | 2245.25 | 2166.5 | 859 |
| 1729096200 | 2162 | -0.5 | -0.02 | 2197 | 2197 | 2109.25 | 1643 |
| 1729009800 | 2162.5 | -35.5 | -1.62 | 2189.5 | 2228 | 2139 | 279 |
| 1728923400 | 2198 | 45.75 | 2.13 | 2174 | 2245.5 | 2167.75 | 4292 |
| 1728664200 | 2152.25 | -12.75 | -0.59 | 2165.5 | 2218 | 2132 | 165 |
| 1728577800 | 2165 | -27.5 | -1.25 | 2144 | 2276.75 | 1973.75 | 399 |
| 1728491400 | 2192.5 | 58 | 2.72 | 2192.5 | 2192.5 | 2192.5 | 0 |
| 1728405000 | 2134.5 | -23 | -1.07 | 2103 | 2147 | 2049.75 | 1701 |
| 1728318600 | 2157.5 | -7 | -0.32 | 2151 | 2172.75 | 2144 | 1684 |
| 1728059400 | 2164.5 | -3.5 | -0.16 | 2150 | 2433.5 | 2150 | 1553 |
| 1727973000 | 2168 | 5 | 0.23 | 2175 | 2209.5 | 2156 | 26 |
| 1727886600 | 2163 | -10 | -0.46 | 2163 | 2163 | 2163 | 0 |
| 1727800200 | 2173 | -63.25 | -2.83 | 2163 | 2173.5 | 2163 | 1589 |
| 1727713800 | 2236.25 | -26.75 | -1.18 | 2236.25 | 2236.25 | 2236.25 | 1 |
| 1727454600 | 2263 | -1.75 | -0.08 | 2263 | 2263 | 2263 | 0 |
| 1727368200 | 2264.75 | -21.75 | -0.95 | 2327.5 | 2332.75 | 2257 | 6712 |
| 1727281800 | 2286.5 | 29.5 | 1.31 | 2286.5 | 2286.5 | 2286.5 | 86 |
| 1727195400 | 2257 | -73 | -3.13 | 2257 | 2257 | 2257 | 0 |
| 1727109000 | 2330 | -6.75 | -0.29 | 2313.5 | 2334.5 | 2280.75 | 69 |
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
