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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750199700 | 759.86 | -15.37 | -1.98 | 766.5 | 773.21 | 758.21 | 1421660 |
| 1750113300 | 775.23 | 14.23 | 1.87 | 766.4 | 779.19 | 765.975 | 1453020 |
| 1749854100 | 761 | -25.21 | -3.21 | 766.64 | 772.93 | 759.87 | 1741156 |
| 1749767700 | 786.21 | 2.12 | 0.27 | 785.44 | 789.57 | 782.34 | 999217 |
| 1749681300 | 784.09 | -0.88 | -0.11 | 791.18 | 797.25 | 780.69 | 1364806 |
| 1749594900 | 784.97 | 14.77 | 1.92 | 778.87 | 788.29 | 776.67 | 1713944 |
| 1749508500 | 770.2 | 17.18 | 2.28 | 757.06 | 782.2 | 757.06 | 1768349 |
| 1749249300 | 753.02 | 5.26 | 0.70 | 756.27 | 762.1 | 752.8 | 1351561 |
| 1749162900 | 747.76 | 4.98 | 0.67 | 754.13 | 756.46 | 744.465 | 1506896 |
| 1749076500 | 742.78 | -4.47 | -0.60 | 750.89 | 752.77 | 740.41 | 1160143 |
| 1748990100 | 747.25 | 0.72 | 0.10 | 732.66 | 748.55 | 732.2 | 1084403 |
| 1748903700 | 746.53 | 9.76 | 1.32 | 733.29 | 746.95 | 732.66 | 812159 |
| 1748644500 | 736.77 | -10.3 | -1.38 | 745 | 745.96 | 723 | 1783253 |
| 1748558100 | 747.065 | 0.56 | 0.07 | 757.83 | 759.55 | 744.84 | 1166107 |
| 1748471700 | 746.51 | -10.28 | -1.36 | 751.87 | 756.39 | 744.99 | 1239757 |
| 1748385300 | 756.79 | 24.3 | 3.32 | 751.365 | 761.21 | 749.95 | 1383857 |
| 1748039700 | 732.49 | -8.21 | -1.11 | 724.55 | 735.99 | 722.52 | 1524269 |
| 1747953300 | 740.7 | 3.53 | 0.48 | 736.315 | 747.145 | 734.15 | 863615 |
| 1747866900 | 737.17 | -11.59 | -1.55 | 749.73 | 755.7894 | 735.49 | 1058312 |
| 1747780500 | 748.76 | -0.37 | -0.05 | 745.805 | 748.98 | 741.3 | 777330 |
| 1747694100 | 749.13 | 1.03 | 0.14 | 739.89 | 750 | 737.27 | 976469 |
| 1747434900 | 748.1 | -10.26 | -1.35 | 752.63 | 753.445 | 742.21 | 1092112 |
| 1747348500 | 758.36 | -10.55 | -1.37 | 763.53 | 766.715 | 756 | 1509924 |
| 1747262100 | 768.91 | 5.01 | 0.66 | 765 | 773.7 | 764.27 | 1155075 |
| 1747175700 | 763.9 | 13.7 | 1.83 | 745.26 | 764.265 | 749.7601 | 1814132 |
| 1747089300 | 750.2 | 43.99 | 6.23 | 730.07 | 750.52 | 729.38 | 2569251 |
| 1746830100 | 706.21 | -1.82 | -0.26 | 709.21 | 710.51 | 703.9 | 884042 |
| 1746743700 | 708.03 | 7.64 | 1.09 | 711.15 | 716.81 | 705.7044 | 1040102 |
| 1746657300 | 700.39 | 20.4 | 3.00 | 685.96 | 701.96 | 683.455 | 1041878 |
| 1746570900 | 679.99 | -3.37 | -0.49 | 677.19 | 686.365 | 675.5 | 764056 |
| 1746484500 | 683.36 | -6.97 | -1.01 | 685.05 | 690.3178 | 683.02 | 903820 |
| 1746225300 | 690.33 | 23.61 | 3.54 | 685.83 | 695 | 685.6 | 1215117 |
| 1746138900 | 666.72 | -1.36 | -0.20 | 675 | 675.15 | 662.46 | 1063647 |
| 1746052500 | 668.08 | 1.97 | 0.30 | 657.04 | 669.5 | 651.46 | 1041605 |
| 1745966100 | 666.11 | -6.65 | -0.99 | 665.605 | 673.63 | 663 | 1102543 |
| 1745879700 | 672.76 | -4.51 | -0.67 | 672.17 | 674.44 | 661.08 | 1007779 |
| 1745620500 | 677.27 | 2.27 | 0.34 | 667.23 | 681.6 | 664.59 | 1280922 |
| 1745534100 | 675 | 17.02 | 2.59 | 666.53 | 678.32 | 662.5601 | 1767639 |
| 1745447700 | 657.98 | 19.29 | 3.02 | 663.92999 | 666.49199 | 654.79499 | 1760874 |
| 1745361300 | 638.69 | 14 | 2.24 | 639.02 | 645.61 | 631 | 1961399 |
| 1745274900 | 624.69 | -15.47 | -2.42 | 632 | 633.66 | 614.062 | 1553692 |
| 1744929300 | 640.16 | 5.23 | 0.82 | 644.58 | 647.66 | 636.92999 | 1439435 |
| 1744842900 | 634.92999 | -48.23 | -7.06 | 647 | 652 | 626.6747 | 4026057 |
| 1744756500 | 683.16 | 10.29 | 1.53 | 679.985 | 687.525 | 676.69 | 2102054 |
| 1744670100 | 672.87 | 4.06 | 0.61 | 676.45 | 680 | 662.73 | 1573588 |
| 1744410900 | 668.80999 | 19.26 | 2.97 | 656.65 | 672 | 651.39 | 2063364 |
| 1744324500 | 649.54999 | -37.71 | -5.49 | 656.165 | 661.66 | 627.63 | 2988639 |
| 1744238100 | 687.26 | 91.89 | 15.43 | 618 | 692.29 | 606.865 | 3863963 |
| 1744151700 | 595.37 | -20.47 | -3.32 | 632.45 | 637.9 | 582.89 | 2580694 |
| 1744065300 | 615.84 | 10.29 | 1.70 | 586.66 | 652.8461 | 578.51 | 4086701 |
| 1743806100 | 605.54999 | -17.67 | -2.84 | 622.48 | 625.99 | 599.465 | 4017252 |
| 1743719700 | 623.22 | -45.79 | -6.84 | 649.79 | 650.96529 | 622.82 | 2875514 |
| 1743633300 | 669.01 | 1.67 | 0.25 | 664.09 | 676.3872 | 660.8303 | 1111342 |
| 1743546900 | 667.34 | 4.71 | 0.71 | 664.57 | 670.64 | 656.35 | 1211999 |
| 1743460500 | 662.63 | -11.95 | -1.77 | 660.28 | 665.16 | 652.88 | 1684255 |
| 1743201300 | 674.58 | -16.05 | -2.32 | 685.13 | 687.44 | 672.05 | 1392096 |
| 1743114900 | 690.63 | -15.13 | -2.14 | 698.39 | 702.48 | 689 | 1284956 |
| 1743028500 | 705.76 | -20.98 | -2.89 | 716 | 719.99 | 702.235 | 1267796 |
| 1742942100 | 726.74 | -1.1 | -0.15 | 732.84 | 735 | 725.42 | 1243812 |
| 1742855700 | 727.84 | 11.62 | 1.62 | 728.03 | 731.9455 | 726.34 | 1103930 |
| 1742596500 | 716.22 | -17.84 | -2.43 | 712.29 | 721.355 | 711.79 | 1846358 |
| 1742510100 | 734.06 | -0.85 | -0.12 | 725.04 | 735.395 | 724.2317 | 1281981 |
| 1742423700 | 734.91 | 3.8 | 0.52 | 728.78 | 746.75 | 725.06 | 1079952 |
| 1742337300 | 731.11 | 0.78 | 0.11 | 729.68 | 734.19 | 719.99 | 990204 |
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
