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 | -1.11 | -1.56846121238 | 70.77 | 74.38 | 66.79 | 62475 | 70.22819164 | SP |
| 4 | -12.55 | -15.2657827515 | 82.21 | 92.44 | 66.79 | 102319 | 77.51183769 | SP |
| 12 | -4.34 | -5.86486486486 | 74 | 94.09 | 66.79 | 123278 | 80.54432581 | SP |
| 26 | -5.45 | -7.2560244974 | 75.11 | 94.09 | 50.99 | 109134 | 74.71547759 | SP |
| 52 | 11.97 | 20.7488299532 | 57.69 | 123.6899 | 50.99 | 108080 | 77.99455971 | SP |
| 156 | 34.24 | 96.6685488425 | 35.42 | 123.6899 | 21.2 | 80053 | 59.90921073 | SP |
| 260 | 44.76 | 179.759036145 | 24.9 | 123.6899 | 3.38 | 95850 | 38.00032524 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783722900 | 69.66 | -1.37 | -1.93 | 72.67 | 73.2 | 69.19 | 78113 |
| 1783636500 | 71.03 | 1.13 | 1.62 | 71.33 | 72.73 | 70.66 | 87827 |
| 1783550100 | 69.9 | 1.7 | 2.49 | 66.98 | 70.01 | 66.98 | 24988 |
| 1783463700 | 68.2 | -4.44 | -6.11 | 71.1 | 71.25 | 66.79 | 88478 |
| 1783377300 | 72.64 | 3.99 | 5.81 | 70.77 | 74.38 | 70.77 | 48607 |
| 1783031700 | 68.65 | -4.2 | -5.77 | 73.39 | 74.72 | 67.83 | 63402 |
| 1782945300 | 72.85 | -2 | -2.67 | 73.68 | 75.06 | 71.4 | 548371 |
| 1782858900 | 74.85 | -2.73 | -3.52 | 75.69 | 76.2701 | 74.0101 | 73135 |
| 1782772500 | 77.58 | -1.51 | -1.91 | 80.53 | 80.66 | 74.88 | 106167 |
| 1782513300 | 79.09 | 1.77 | 2.29 | 75.38 | 79.805 | 74.49 | 83365 |
| 1782426900 | 77.32 | -2.25 | -2.83 | 82.24 | 82.24 | 75.4 | 82028 |
| 1782340500 | 79.57 | -4.96 | -5.87 | 84.4 | 84.64 | 77.78 | 37704 |
| 1782254100 | 84.53 | -2.03 | -2.35 | 82.23 | 87.56 | 81.82 | 52544 |
| 1782167700 | 86.56 | -0.84 | -0.96 | 86.36 | 92.44 | 86.14 | 117892 |
| 1781822100 | 87.4 | 2.09 | 2.45 | 87.81 | 88.17 | 85.16 | 35726 |
| 1781735700 | 85.31 | -1.38 | -1.59 | 86 | 90 | 85.09 | 59144 |
| 1781649300 | 86.69 | -0.72 | -0.82 | 87.03 | 89.13 | 86.425 | 73309 |
| 1781562900 | 87.41 | 3.9 | 4.67 | 88.2 | 89.26 | 87.14 | 116951 |
| 1781303700 | 83.51 | 1.1 | 1.33 | 82.21 | 86.46 | 82.21 | 142058 |
| 1781217300 | 82.41 | 5.45 | 7.08 | 76.54 | 82.67 | 76.54 | 64004 |
| 1781130900 | 76.96 | -3.9 | -4.82 | 79.17 | 82.54 | 76.5601 | 158470 |
| 1781044500 | 80.86 | -2.55 | -3.06 | 84.22 | 86.54 | 76.78 | 90588 |
| 1780958100 | 83.41 | 5.13 | 6.55 | 80.19 | 84.37 | 80.01 | 134887 |
| 1780698900 | 78.28 | -8.88 | -10.19 | 83.94 | 83.94 | 75.54 | 591039 |
| 1780612500 | 87.16 | -1.29 | -1.46 | 86.14 | 88.42 | 85.02 | 95868 |
| 1780526100 | 88.45 | -3.06 | -3.34 | 91.32 | 92.52 | 88.26 | 127825 |
| 1780439700 | 91.51 | -1.22 | -1.32 | 91.61 | 94.03 | 90.54 | 81130 |
| 1780353300 | 92.73 | 0.76 | 0.83 | 89.97 | 94.09 | 88.28 | 55955 |
| 1780094100 | 91.97 | -0.24 | -0.26 | 91.1 | 92.12 | 88.495 | 270924 |
| 1780007700 | 92.21 | 1.24 | 1.36 | 89.59 | 92.55 | 87.96 | 61088 |
| 1779921300 | 90.97 | 2.97 | 3.38 | 87.94 | 91.7327 | 86.9 | 110704 |
| 1779834900 | 88 | 1.73 | 2.01 | 89.01 | 90.26 | 87.39 | 100788 |
| 1779489300 | 86.27 | -1.03 | -1.18 | 87.53 | 88.41 | 85.5 | 92668 |
| 1779402900 | 87.3 | 4.7 | 5.69 | 82.88 | 87.56 | 82.88 | 78539 |
| 1779316500 | 82.6 | 2.75 | 3.44 | 80.98 | 83.79 | 80.18 | 88701 |
| 1779230100 | 79.85 | -0.91 | -1.13 | 79.1 | 81.19 | 77.255 | 45575 |
| 1779143700 | 80.76 | -2.74 | -3.28 | 82.08 | 82.58 | 78.1501 | 92843 |
| 1778884500 | 83.5 | -6.51 | -7.23 | 86.79 | 86.79 | 82.6 | 125471 |
| 1778798100 | 90.01 | 2.59 | 2.96 | 86.64 | 92.055 | 85.98 | 118375 |
| 1778711700 | 87.42 | 0.51 | 0.59 | 87.17 | 88.62 | 84.36 | 61574 |
| 1778625300 | 86.91 | -2.4 | -2.69 | 87.16 | 88.74 | 83.2 | 97408 |
| 1778538900 | 89.31 | 2.63 | 3.03 | 85.34 | 91.93 | 82.752 | 86356 |
| 1778279700 | 86.68 | 1.14 | 1.33 | 87.93 | 87.93 | 84 | 100955 |
| 1778193300 | 85.54 | -4.85 | -5.37 | 88.1 | 88.45 | 83.135 | 212362 |
| 1778106900 | 90.39 | 7.87 | 9.54 | 86.03 | 90.39 | 85.29 | 145021 |
| 1778020500 | 82.52 | 4.81 | 6.19 | 79.36 | 82.52 | 78.5 | 55895 |
| 1777934100 | 77.71 | 3.49 | 4.70 | 75.13 | 78.27 | 75.12 | 168969 |
| 1777674900 | 74.22 | 0.29 | 0.39 | 75 | 76.32 | 74.11 | 61430 |
| 1777588500 | 73.93 | 4.46 | 6.42 | 70.86 | 74.17 | 70.86 | 86703 |
| 1777502100 | 69.47 | -2.13 | -2.97 | 71.68 | 71.68 | 68.28 | 38627 |
| 1777415700 | 71.6 | -2.85 | -3.83 | 71.76 | 72.61 | 69.76 | 57036 |
| 1777329300 | 74.45 | -1.7 | -2.23 | 76.15 | 76.7201 | 73.495 | 72219 |
| 1777070100 | 76.1459 | -0.47 | -0.62 | 78.79 | 79.15 | 75.9022 | 57006 |
| 1776983700 | 76.62 | -0.17 | -0.22 | 76.88 | 79.42 | 74.925 | 156650 |
| 1776897300 | 76.79 | 4.34 | 5.99 | 75.21 | 77.27 | 75.21 | 150885 |
| 1776810900 | 72.45 | -3.27 | -4.32 | 76.83 | 75.84 | 72.44 | 114087 |
| 1776724500 | 75.72 | 0.39 | 0.52 | 73.72 | 76.07 | 73.53 | 75231 |
| 1776465300 | 75.33 | 3.36 | 4.67 | 74 | 75.82 | 72.86 | 801271 |
| 1776378900 | 71.97 | -0.42 | -0.58 | 72.69 | 72.69 | 69.225 | 29459 |
| 1776292500 | 72.39 | 0.64 | 0.89 | 71.62 | 72.39 | 69.92 | 35495 |
| 1776206100 | 71.75 | 4.3 | 6.38 | 70 | 73.26 | 69.95 | 82144 |
| 1776119700 | 67.45 | 3.25 | 5.06 | 62.65 | 67.795 | 62.305 | 89171 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
