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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 1208.14 | 20.91 | 1.76 | 1187.9 | 1215.1199 | 1186.8699 | 19546 |
| 1736875800 | 1187.23 | 7.73 | 0.66 | 1194.92 | 1210.645 | 1184.25 | 6950 |
| 1736789400 | 1179.5 | -8.23 | -0.69 | 1185.68 | 1186.75 | 1173.875 | 9258 |
| 1736530200 | 1187.73 | -21.85 | -1.81 | 1207.43 | 1227.5 | 1184.355 | 16598 |
| 1736443800 | 1209.58 | -1.54 | -0.13 | 1205.6 | 1210.78 | 1203.55 | 78732 |
| 1736357400 | 1211.1199 | -8.89 | -0.73 | 1213.54 | 1216.465 | 1203.205 | 8528 |
| 1736271000 | 1220.01 | -19.57 | -1.58 | 1231.65 | 1238.27 | 1213.35 | 13810 |
| 1736184600 | 1239.58 | 24.4 | 2.01 | 1222.2 | 1241.635 | 1221.85 | 12770 |
| 1735925400 | 1215.18 | 8.23 | 0.68 | 1204.73 | 1215.48 | 1202.085 | 6173 |
| 1735839000 | 1206.95 | -11.32 | -0.93 | 1210.1 | 1219.505 | 1198.765 | 10009 |
| 1735666200 | 1218.27 | 6.37 | 0.53 | 1211.53 | 1218.945 | 1209.405 | 4696 |
| 1735579800 | 1211.9 | -13.85 | -1.13 | 1224.46 | 1227.29 | 1203.3699 | 9402 |
| 1735320600 | 1225.75 | -6.04 | -0.49 | 1241.28 | 1243.075 | 1217.58 | 17928 |
| 1735061400 | 1231.79 | 9.88 | 0.81 | 1230.59 | 1232.69 | 1228.64 | 2653 |
| 1734975000 | 1221.91 | -3.09 | -0.25 | 1225.71 | 1227.345 | 1213.01 | 9936 |
| 1734715800 | 1225 | 5.93 | 0.49 | 1201.74 | 1225 | 1185.835 | 17007 |
| 1734629400 | 1219.07 | -39.06 | -3.10 | 1216.4 | 1239 | 1211.45 | 13626 |
| 1734543000 | 1258.13 | -2.72 | -0.22 | 1259.42 | 1262.155 | 1251.79 | 18913 |
| 1734456600 | 1260.85 | 2.53 | 0.20 | 1259.26 | 1264.41 | 1253.55 | 10700 |
| 1734370200 | 1258.32 | 15.4 | 1.24 | 1245.91 | 1259.64 | 1245.125 | 8496 |
| 1734111000 | 1242.92 | 2.94 | 0.24 | 1241.59 | 1251.755 | 1237.1 | 8842 |
| 1734024600 | 1239.98 | -2.25 | -0.18 | 1242.21 | 1243.6199 | 1235.08 | 17262 |
| 1733938200 | 1242.23 | 16.74 | 1.37 | 1223.08 | 1242.46 | 1222.47 | 7433 |
| 1733851800 | 1225.49 | -1.91 | -0.16 | 1224.94 | 1233.605 | 1224.08 | 13452 |
| 1733765400 | 1227.4 | -7.02 | -0.57 | 1238.5 | 1239.225 | 1223.595 | 12513 |
| 1733506200 | 1234.42 | 6.17 | 0.50 | 1225.58 | 1235.675 | 1223.625 | 8748 |
| 1733419800 | 1228.25 | 3.46 | 0.28 | 1226.3599 | 1231.345 | 1225.58 | 8059 |
| 1733333400 | 1224.79 | 13.63 | 1.13 | 1217.75 | 1226.4 | 1217.16 | 5631 |
| 1733247000 | 1211.16 | 3.03 | 0.25 | 1210.44 | 1212.5 | 1203.03 | 8831 |
| 1733160600 | 1208.13 | 12.04 | 1.01 | 1195.16 | 1209.1099 | 1193.775 | 27447 |
| 1732901400 | 1196.09 | 5.39 | 0.45 | 1190.96 | 1196.935 | 1183.74 | 4706 |
| 1732815000 | 1190.7 | 8.27 | 0.70 | 1189.33 | 1192.1199 | 1187.975 | 3022 |
| 1732728600 | 1182.43 | -11.52 | -0.96 | 1195.55 | 1196.6199 | 1179.18 | 7175 |
| 1732642200 | 1193.95 | 1.87 | 0.16 | 1189.13 | 1198.05 | 1187.96 | 18786 |
| 1732555800 | 1192.08 | 9.31 | 0.79 | 1193.94 | 1201.015 | 1188.835 | 13916 |
| 1732296600 | 1182.77 | 0.62 | 0.05 | 1185.8699 | 1191.09 | 1177.76 | 6802 |
| 1732210200 | 1182.15 | 11.22 | 0.96 | 1177.26 | 1194.08 | 1168.01 | 8111 |
| 1732123800 | 1170.93 | -6.33 | -0.54 | 1185.28 | 1186.49 | 1165.665 | 7596 |
| 1732037400 | 1177.26 | -0.96 | -0.08 | 1176.35 | 1177.53 | 1159.715 | 10386 |
| 1731951000 | 1178.22 | 7.97 | 0.68 | 1172.08 | 1178.955 | 1165.285 | 14497 |
| 1731691800 | 1170.25 | -30.17 | -2.51 | 1186.2 | 1187.32 | 1167.805 | 10826 |
| 1731605400 | 1200.42 | -2.32 | -0.19 | 1201.94 | 1206.24 | 1196.71 | 11323 |
| 1731519000 | 1202.74 | -1.25 | -0.10 | 1201.55 | 1208 | 1197.035 | 9587 |
| 1731432600 | 1203.99 | -1.37 | -0.11 | 1205.96 | 1208.9 | 1201.41 | 7243 |
| 1731346200 | 1205.3599 | -0.35 | -0.03 | 1210.51 | 1213.4 | 1202.58 | 12151 |
| 1731087000 | 1205.71 | 2.65 | 0.22 | 1207.95 | 1209.56 | 1200.645 | 5693 |
| 1731000600 | 1203.06 | 22.54 | 1.91 | 1189.58 | 1203.605 | 1188.755 | 8629 |
| 1730914200 | 1180.52 | 26.15 | 2.27 | 1175.35 | 1183.09 | 1169.035 | 15092 |
| 1730827800 | 1154.3699 | 9.49 | 0.83 | 1142.8599 | 1156.545 | 1142.105 | 6327 |
| 1730741400 | 1144.88 | -4.05 | -0.35 | 1146.66 | 1149.165 | 1136.875 | 13163 |
| 1730482200 | 1148.93 | 8.58 | 0.75 | 1141.3 | 1152.835 | 1138.54 | 11520 |
| 1730395800 | 1140.35 | -31.67 | -2.70 | 1153.76 | 1160.605 | 1136.93 | 10945 |
| 1730309400 | 1172.02 | 3.2 | 0.27 | 1177.57 | 1178.57 | 1165.535 | 8958 |
| 1730223000 | 1168.82 | 3.49 | 0.30 | 1165.08 | 1171.97 | 1159.38 | 7034 |
| 1730136600 | 1165.33 | -5.68 | -0.49 | 1171.1199 | 1173.345 | 1164.075 | 8104 |
| 1729873800 | 1171.01 | 16.5 | 1.43 | 1157.21 | 1175.25 | 1156.065 | 5077 |
| 1729787400 | 1154.51 | 2.41 | 0.21 | 1152.83 | 1161.54 | 1151.345 | 5354 |
| 1729701000 | 1152.1 | -9.3 | -0.80 | 1162.31 | 1165.195 | 1151.3599 | 8657 |
| 1729614600 | 1161.4 | 5.89 | 0.51 | 1159.45 | 1163.865 | 1154.21 | 6293 |
| 1729528200 | 1155.51 | -6.78 | -0.58 | 1158.75 | 1165.7 | 1153.175 | 7471 |
| 1729269000 | 1162.29 | 2.36 | 0.20 | 1158.52 | 1163.655 | 1157.505 | 4308 |
| 1729182600 | 1159.93 | 9.46 | 0.82 | 1158.27 | 1167.625 | 1154.125 | 2897 |
| 1729096200 | 1150.47 | -7 | -0.60 | 1154.45 | 1155.6199 | 1144.615 | 6908 |
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
