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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 2631.25 | 12.75 | 0.49 | 2631.25 | 2631.25 | 2631.25 | 0 |
| 1732296600 | 2618.5 | 27.75 | 1.07 | 2619.5 | 2623.75 | 2615.5 | 3066 |
| 1732210200 | 2590.75 | 12.25 | 0.48 | 2590.75 | 2590.75 | 2590.75 | 3 |
| 1732123800 | 2578.5 | -4.5 | -0.17 | 2578.5 | 2578.5 | 2578.5 | 384 |
| 1732037400 | 2583 | -6.75 | -0.26 | 2569.5 | 2585.25 | 2561.25 | 347 |
| 1731951000 | 2589.75 | 4 | 0.15 | 2593 | 2595.25 | 2578 | 1775 |
| 1731691800 | 2585.75 | -13.75 | -0.53 | 2585.75 | 2585.75 | 2585.75 | 0 |
| 1731605400 | 2599.5 | 19.5 | 0.76 | 2599.5 | 2599.5 | 2599.5 | 357 |
| 1731519000 | 2580 | -4.5 | -0.17 | 2583.5 | 2588.75 | 2565 | 663 |
| 1731432600 | 2584.5 | -38.5 | -1.47 | 2584.5 | 2584.5 | 2584.5 | 269 |
| 1731346200 | 2623 | 24.25 | 0.93 | 2623 | 2623 | 2623 | 11 |
| 1731087000 | 2598.75 | -13.5 | -0.52 | 2598.75 | 2598.75 | 2598.75 | 0 |
| 1731000600 | 2612.25 | 6.5 | 0.25 | 2617 | 2625.75 | 2611.25 | 310 |
| 1730914200 | 2605.75 | -32.5 | -1.23 | 2606 | 2616.75 | 2603.25 | 3384 |
| 1730827800 | 2638.25 | -0.25 | -0.01 | 2638.25 | 2638.25 | 2638.25 | 48 |
| 1730741400 | 2638.5 | -2 | -0.08 | 2638.5 | 2638.5 | 2638.5 | 0 |
| 1730482200 | 2640.5 | 11.25 | 0.43 | 2633.5 | 2652.75 | 2626 | 3338 |
| 1730395800 | 2629.25 | -7.75 | -0.29 | 2618.5 | 2630 | 2613.5 | 31490 |
| 1730309400 | 2637 | -18.5 | -0.70 | 2639.5 | 2647.25 | 2637 | 85 |
| 1730223000 | 2655.5 | -26.5 | -0.99 | 2674.5 | 2675.5 | 2654.25 | 431 |
| 1730136600 | 2682 | 16.5 | 0.62 | 2674 | 2683.5 | 2670.75 | 800 |
| 1729873800 | 2665.5 | -2 | -0.07 | 2663.5 | 2671 | 2662.25 | 7622 |
| 1729787400 | 2667.5 | 1 | 0.04 | 2673 | 2684 | 2664.25 | 9617 |
| 1729701000 | 2666.5 | -10 | -0.37 | 2663.5 | 2671.25 | 2659.5 | 16552 |
| 1729614600 | 2676.5 | -7.5 | -0.28 | 2670.5 | 2680.5 | 2667.75 | 14070 |
| 1729528200 | 2684 | -18.5 | -0.68 | 2684 | 2684 | 2684 | 81 |
| 1729269000 | 2702.5 | -0.5 | -0.02 | 2693.5 | 2704 | 2691.5 | 825 |
| 1729182600 | 2703 | 13 | 0.48 | 2695 | 2710.5 | 2690.75 | 1014 |
| 1729096200 | 2690 | 5.75 | 0.21 | 2690 | 2690 | 2690 | 164 |
| 1729009800 | 2684.25 | -14.75 | -0.55 | 2684.25 | 2684.25 | 2684.25 | 471 |
| 1728923400 | 2699 | 8.25 | 0.31 | 2699 | 2699 | 2699 | 29 |
| 1728664200 | 2690.75 | 16.5 | 0.62 | 2690.75 | 2690.75 | 2690.75 | 0 |
| 1728577800 | 2674.25 | -6 | -0.22 | 2674.25 | 2674.25 | 2674.25 | 93 |
| 1728491400 | 2680.25 | 16 | 0.60 | 2672.5 | 2681.25 | 2663.5 | 2744 |
| 1728405000 | 2664.25 | -10.25 | -0.38 | 2664.25 | 2664.25 | 2664.25 | 168 |
| 1728318600 | 2674.5 | 13.5 | 0.51 | 2674 | 2683.25 | 2672 | 375 |
| 1728059400 | 2661 | -0.75 | -0.03 | 2657.5 | 2670.75 | 2650.25 | 100 |
| 1727973000 | 2661.75 | -2.5 | -0.09 | 2661.75 | 2661.75 | 2661.75 | 165 |
| 1727886600 | 2664.25 | -5.5 | -0.21 | 2664.25 | 2664.25 | 2664.25 | 12 |
| 1727800200 | 2669.75 | -5.75 | -0.21 | 2681 | 2681 | 2655 | 126 |
| 1727713800 | 2675.5 | -35 | -1.29 | 2675.5 | 2675.5 | 2675.5 | 189 |
| 1727454600 | 2710.5 | 10 | 0.37 | 2709.5 | 2713.5 | 2707.75 | 440 |
| 1727368200 | 2700.5 | 21.75 | 0.81 | 2700.5 | 2700.5 | 2700.5 | 372 |
| 1727281800 | 2678.75 | 6.75 | 0.25 | 2678.75 | 2678.75 | 2678.75 | 365 |
| 1727195400 | 2672 | 18.75 | 0.71 | 2669 | 2674.5 | 2656.5 | 5902 |
| 1727109000 | 2653.25 | -8.75 | -0.33 | 2653 | 2654.5 | 2652.25 | 357 |
| 1726849800 | 2662 | -44 | -1.63 | 2690.5 | 2692 | 2659.25 | 250 |
| 1726763400 | 2706 | 30 | 1.12 | 2706 | 2706 | 2706 | 8 |
| 1726677000 | 2676 | -26 | -0.96 | 2676 | 2676 | 2676 | 119 |
| 1726590600 | 2702 | 16.75 | 0.62 | 2702 | 2702 | 2702 | 554 |
| 1726504200 | 2685.25 | -8.75 | -0.32 | 2685.25 | 2685.25 | 2685.25 | 1 |
| 1726245000 | 2694 | 20.5 | 0.77 | 2691 | 2697.25 | 2685.25 | 265 |
| 1726158600 | 2673.5 | 15.75 | 0.59 | 2673.5 | 2673.5 | 2673.5 | 0 |
| 1726072200 | 2657.75 | 9.5 | 0.36 | 2649 | 2669.75 | 2644 | 19278 |
| 1725985800 | 2648.25 | -12.25 | -0.46 | 2667 | 2669.25 | 2641.25 | 2875 |
| 1725899400 | 2660.5 | 27.75 | 1.05 | 2648 | 2665.75 | 2648 | 18942 |
| 1725640200 | 2632.75 | -17 | -0.64 | 2651.5 | 2653 | 2632 | 41609 |
| 1725553800 | 2649.75 | -19 | -0.71 | 2649.75 | 2649.75 | 2649.75 | 1 |
| 1725467400 | 2668.75 | -27 | -1.00 | 2657.5 | 2676.25 | 2654.25 | 6654 |
| 1725381000 | 2695.75 | -11.75 | -0.43 | 2695.75 | 2695.75 | 2695.75 | 1 |
| 1725294600 | 2707.5 | 1 | 0.04 | 2707.5 | 2707.5 | 2707.5 | 188 |
| 1725035400 | 2706.5 | 7 | 0.26 | 2712.5 | 2712.5 | 2705.25 | 8472 |
| 1724949000 | 2699.5 | 18 | 0.67 | 2699.5 | 2699.5 | 2699.5 | 0 |
| 1724862600 | 2681.5 | 7.5 | 0.28 | 2681.5 | 2681.5 | 2681.5 | 85 |
| 1724776200 | 2674 | -5 | -0.19 | 2673.5 | 2676.75 | 2662.75 | 5577 |
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
