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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2752 | 6 | 0.22 | 2765 | 2765 | 2746 | 149631 |
| 1730395800 | 2746 | 11 | 0.40 | 2726 | 2746 | 2723.5 | 132274 |
| 1730309400 | 2735 | -28 | -1.01 | 2745 | 2750 | 2735 | 155932 |
| 1730223000 | 2763 | -9 | -0.32 | 2761 | 2783 | 2757 | 250430 |
| 1730136600 | 2772 | 6 | 0.22 | 2768 | 2774.5 | 2756.5 | 504763 |
| 1729873800 | 2766 | 7 | 0.25 | 2762 | 2773 | 2759.5 | 74414 |
| 1729787400 | 2759 | -18 | -0.65 | 2771 | 2777.5 | 2754 | 227099 |
| 1729701000 | 2777 | -5 | -0.18 | 2789 | 2794 | 2775 | 120073 |
| 1729614600 | 2782 | 4.5 | 0.16 | 2777 | 2792 | 2766.5 | 102124 |
| 1729528200 | 2777.5 | -27.5 | -0.98 | 2785 | 2791 | 2772.5 | 172648 |
| 1729269000 | 2805 | 16.5 | 0.59 | 2804 | 2819.5 | 2797 | 203943 |
| 1729182600 | 2788.5 | -14.5 | -0.52 | 2798 | 2799 | 2778.5 | 215137 |
| 1729096200 | 2803 | 37 | 1.34 | 2791 | 2804 | 2783 | 135064 |
| 1729009800 | 2766 | -52 | -1.85 | 2789 | 2793 | 2762 | 81126 |
| 1728923400 | 2818 | -1 | -0.04 | 2814 | 2833 | 2804.5 | 182709 |
| 1728664200 | 2819 | 12 | 0.43 | 2794 | 2822.5 | 2788.5 | 310728 |
| 1728577800 | 2807 | 5 | 0.18 | 2802 | 2816.5 | 2788 | 144167 |
| 1728491400 | 2802 | -3.5 | -0.12 | 2788 | 2805 | 2776 | 207234 |
| 1728405000 | 2805.5 | -64.5 | -2.25 | 2805 | 2814.5 | 2772.5 | 127056 |
| 1728318600 | 2870 | 32 | 1.13 | 2867 | 2881.5 | 2860 | 132022 |
| 1728059400 | 2838 | 13 | 0.46 | 2846 | 2857 | 2829.5 | 73736 |
| 1727973000 | 2825 | 10 | 0.36 | 2828 | 2840.5 | 2804.5 | 113517 |
| 1727886600 | 2815 | 47 | 1.70 | 2831 | 2843.5 | 2808 | 165387 |
| 1727800200 | 2768 | 21 | 0.76 | 2759 | 2777.5 | 2749 | 220768 |
| 1727713800 | 2747 | -37 | -1.33 | 2788 | 2807.5 | 2747 | 180882 |
| 1727454600 | 2784 | 4 | 0.14 | 2778 | 2801 | 2774.5 | 145627 |
| 1727368200 | 2780 | 64 | 2.36 | 2755 | 2805.5 | 2749 | 99487 |
| 1727281800 | 2716 | 1 | 0.04 | 2688 | 2720 | 2687.5 | 54532 |
| 1727195400 | 2715 | 59 | 2.22 | 2686 | 2715 | 2684 | 67427 |
| 1727109000 | 2656 | 10 | 0.38 | 2649 | 2662 | 2648.5 | 99853 |
| 1726849800 | 2646 | -1 | -0.04 | 2645 | 2657 | 2642 | 104093 |
| 1726763400 | 2647 | 28 | 1.07 | 2649 | 2654.5 | 2641 | 321782 |
| 1726677000 | 2619 | -21 | -0.80 | 2634 | 2636 | 2618 | 203513 |
| 1726590600 | 2640 | 21 | 0.80 | 2629 | 2643 | 2629 | 44398 |
| 1726504200 | 2619 | -10 | -0.38 | 2626 | 2631 | 2614 | 91868 |
| 1726245000 | 2629 | 17 | 0.65 | 2621 | 2629.5 | 2617 | 61735 |
| 1726158600 | 2612 | 26 | 1.01 | 2618 | 2624 | 2607.5 | 399720 |
| 1726072200 | 2586 | 1 | 0.04 | 2588 | 2591.5 | 2574 | 158658 |
| 1725985800 | 2585 | -8 | -0.31 | 2586 | 2594.5 | 2579 | 550177 |
| 1725899400 | 2593 | 25 | 0.97 | 2579 | 2596.5 | 2579 | 98481 |
| 1725640200 | 2568 | -35 | -1.34 | 2600 | 2601 | 2564 | 120394 |
| 1725553800 | 2603 | -6 | -0.23 | 2603 | 2615 | 2594 | 69708 |
| 1725467400 | 2609 | -18 | -0.69 | 2591 | 2617 | 2583 | 316154 |
| 1725381000 | 2627 | -20 | -0.76 | 2648 | 2649.5 | 2618 | 67072 |
| 1725294600 | 2647 | -4 | -0.15 | 2647 | 2649 | 2641 | 148174 |
| 1725035400 | 2651 | -2 | -0.08 | 2658 | 2666.5 | 2650 | 122975 |
| 1724949000 | 2653 | 18 | 0.68 | 2634 | 2657 | 2632 | 51214 |
| 1724862600 | 2635 | -7 | -0.26 | 2646 | 2649.5 | 2632.5 | 131838 |
| 1724776200 | 2642 | -24.5 | -0.92 | 2649 | 2660 | 2638 | 67444 |
| 1724430600 | 2666.5 | 11.5 | 0.43 | 2664 | 2672 | 2655 | 36571 |
| 1724344200 | 2655 | -29.5 | -1.10 | 2681 | 2681 | 2655 | 122736 |
| 1724257800 | 2684.5 | 2.5 | 0.09 | 2677 | 2688 | 2676 | 96458 |
| 1724171400 | 2682 | -25 | -0.92 | 2699 | 2703.5 | 2676 | 72558 |
| 1724085000 | 2707 | 16 | 0.59 | 2690 | 2707.135 | 2685.5 | 115585 |
| 1723825800 | 2691 | 14 | 0.52 | 2687 | 2696.5 | 2675 | 71548 |
| 1723739400 | 2677 | 23.5 | 0.89 | 2655 | 2684 | 2649.5 | 177049 |
| 1723653000 | 2653.5 | -0.5 | -0.02 | 2653 | 2668 | 2640 | 63120 |
| 1723566600 | 2654 | 0.5 | 0.02 | 2653 | 2657.5 | 2642 | 56984 |
| 1723480200 | 2653.5 | 17.5 | 0.66 | 2646 | 2659.5 | 2645 | 82092 |
| 1723221000 | 2636 | 2 | 0.08 | 2643 | 2652.5 | 2631.5 | 121229 |
| 1723134600 | 2634 | 18 | 0.69 | 2607 | 2646.5 | 2595 | 59754 |
| 1723048200 | 2616 | 53 | 2.07 | 2603 | 2626.5 | 2597.5 | 73050 |
| 1722961800 | 2563 | 22 | 0.87 | 2553 | 2565.5 | 2536 | 128506 |
| 1722875400 | 2541 | -66 | -2.53 | 2506 | 2541.5 | 2471.25 | 335804 |
| 1722616200 | 2607 | -70 | -2.61 | 2644 | 2644.5 | 2599.5 | 52772 |
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
