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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 854.3 | 5.52 | 0.65 | 851.9 | 943.025 | 765.85 | 198 |
| 1734975000 | 848.775 | -29.58 | -3.37 | 841.5 | 942.325 | 727.8 | 15095 |
| 1734715800 | 878.35 | 12.35 | 1.43 | 837 | 958.125 | 731.625 | 24106 |
| 1734629400 | 866 | -64.3 | -6.91 | 868.75 | 984.9 | 757.55 | 42137 |
| 1734543000 | 930.3 | 17.65 | 1.93 | 915.05 | 1023.25 | 800.775 | 2222 |
| 1734456600 | 912.65 | 24.28 | 2.73 | 914 | 1028.225 | 891.5 | 15454 |
| 1734370200 | 888.375 | 60.65 | 7.33 | 854.5 | 973.175 | 765.675 | 1086 |
| 1734111000 | 827.725 | 6.3 | 0.77 | 820.5 | 924.9 | 725.7 | 147 |
| 1734024600 | 821.425 | 39.68 | 5.08 | 823.4 | 911.675 | 726.25 | 3611 |
| 1733938200 | 781.75 | 3.5 | 0.45 | 786.35 | 877.05 | 698.15 | 1383 |
| 1733851800 | 778.25 | 41.8 | 5.68 | 758 | 862.9 | 679.9 | 18073 |
| 1733765400 | 736.45 | 10.5 | 1.45 | 710.8 | 853.65 | 653.575 | 2268 |
| 1733506200 | 725.95 | 10.15 | 1.42 | 715.05 | 799 | 642.475 | 20172 |
| 1733419800 | 715.8 | 33.75 | 4.95 | 690.25 | 793.475 | 624.25 | 7954 |
| 1733333400 | 682.05 | -1.9 | -0.28 | 685.8 | 756.525 | 606.625 | 9500 |
| 1733247000 | 683.95 | -1.28 | -0.19 | 684.9 | 758.9 | 606.54999 | 109 |
| 1733160600 | 685.225 | 28.58 | 4.35 | 677.5 | 762.975 | 610.35 | 154 |
| 1732901400 | 656.65 | 25.43 | 4.03 | 652.25 | 727.175 | 585.975 | 108 |
| 1732815000 | 631.225 | 0 | 0.00 | 631.225 | 631.225 | 631.225 | 5 |
| 1732728600 | 631.225 | -39.9 | -5.95 | 663.75 | 732.65 | 567.4 | 10543 |
| 1732642200 | 671.125 | -21.65 | -3.13 | 671.125 | 671.125 | 671.125 | 0 |
| 1732555800 | 692.775 | -3.58 | -0.51 | 701.55 | 777.15 | 609.6 | 16484 |
| 1732296600 | 696.35 | 29.43 | 4.41 | 667.85 | 767.55 | 596.9 | 2938 |
| 1732210200 | 666.92499 | 14.75 | 2.26 | 659.5 | 734.35 | 588.375 | 2078 |
| 1732123800 | 652.17499 | -16.08 | -2.41 | 671.2 | 739.95 | 584.42499 | 9339 |
| 1732037400 | 668.25 | 4.88 | 0.73 | 694.7 | 730.5 | 582.67499 | 12808 |
| 1731951000 | 663.375 | 31.98 | 5.06 | 673 | 696.125 | 597.25 | 24614 |
| 1731691800 | 631.4 | 11.75 | 1.90 | 592.35 | 665.275 | 528.025 | 29199 |
| 1731605400 | 619.65 | -16.25 | -2.56 | 638.6 | 711.5 | 549.225 | 15136 |
| 1731519000 | 635.9 | -21.18 | -3.22 | 647.4 | 732.125 | 557.225 | 68010 |
| 1731432600 | 657.075 | -35.58 | -5.14 | 691.9 | 764.225 | 564.725 | 13587 |
| 1731346200 | 692.65 | 87.82 | 14.52 | 640.6 | 744.175 | 571.025 | 10420 |
| 1731087000 | 604.825 | 40.53 | 7.18 | 567.1 | 664 | 502.725 | 2794 |
| 1731000600 | 564.29999 | 20.5 | 3.77 | 543.25 | 603.67499 | 488.025 | 24264 |
| 1730914200 | 543.79999 | 67.05 | 14.06 | 540.29999 | 592.525 | 489.95 | 60191 |
| 1730827800 | 476.75 | 9.23 | 1.97 | 464.4 | 527.25 | 417.2 | 119 |
| 1730741400 | 467.525 | -5.58 | -1.18 | 454.8 | 520.75 | 405.725 | 8335 |
| 1730482200 | 473.1 | -10.43 | -2.16 | 473.1 | 473.1 | 473.1 | 0 |
| 1730395800 | 483.525 | -10.4 | -2.11 | 483.2 | 534.525 | 431.775 | 2335 |
| 1730309400 | 493.925 | 6.85 | 1.41 | 492.2 | 548.075 | 436.25 | 205 |
| 1730223000 | 487.075 | -34.63 | -6.64 | 497.8 | 553.825 | 433.1 | 101 |
| 1730136600 | 521.7 | 7.13 | 1.38 | 512.7 | 569.775 | 452.05 | 3626 |
| 1729873800 | 514.575 | 32.23 | 6.68 | 486.4 | 558.85 | 431.7 | 4338 |
| 1729787400 | 482.35 | 73.83 | 18.07 | 454.2 | 517.275 | 406.25 | 595 |
| 1729701000 | 408.525 | -1.55 | -0.38 | 408.525 | 408.525 | 408.525 | 0 |
| 1729614600 | 410.075 | -2.48 | -0.60 | 410.075 | 410.075 | 410.075 | 0 |
| 1729528200 | 412.55 | -6.05 | -1.45 | 412.55 | 412.55 | 412.55 | 0 |
| 1729269000 | 418.6 | 3.23 | 0.78 | 415.35 | 461.525 | 371.1 | 76 |
| 1729182600 | 415.375 | -0.93 | -0.22 | 420.05 | 465.65 | 370.75 | 1264 |
| 1729096200 | 416.3 | 2.75 | 0.66 | 417.45 | 462.65 | 372.1 | 1102 |
| 1729009800 | 413.55 | 1.65 | 0.40 | 413.55 | 413.55 | 413.55 | 24 |
| 1728923400 | 411.9 | -5.5 | -1.32 | 415.55 | 460.325 | 360.45 | 5075 |
| 1728664200 | 417.4 | -33.38 | -7.40 | 439.5 | 478.625 | 359 | 17063 |
| 1728577800 | 450.775 | -8.68 | -1.89 | 456.15 | 503.6 | 392.075 | 784 |
| 1728491400 | 459.45 | -7.6 | -1.63 | 459.45 | 459.45 | 459.45 | 0 |
| 1728405000 | 467.05 | 7.6 | 1.65 | 467.05 | 467.05 | 467.05 | 10 |
| 1728318600 | 459.45 | -6.25 | -1.34 | 459.45 | 459.45 | 459.45 | 0 |
| 1728059400 | 465.7 | 8.38 | 1.83 | 463.6 | 517.42499 | 415.425 | 22665 |
| 1727973000 | 457.325 | -4.2 | -0.91 | 459.9 | 515.075 | 409.225 | 1471 |
| 1727886600 | 461.525 | -6.28 | -1.34 | 467.05 | 512.125 | 400.875 | 13313 |
| 1727800200 | 467.8 | -8.58 | -1.80 | 467.8 | 467.8 | 467.8 | 0 |
| 1727713800 | 476.375 | 4.8 | 1.02 | 476.6 | 533.5 | 423.925 | 1750 |
| 1727454600 | 471.575 | -3.6 | -0.76 | 471.575 | 471.575 | 471.575 | 183 |
| 1727368200 | 475.175 | 6.4 | 1.37 | 480.55 | 530.325 | 415.2 | 145 |
| 1727281800 | 468.775 | 2.65 | 0.57 | 470.75 | 517.17499 | 421.35 | 15796 |
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
