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 | -10.5 | -1.10584518167 | 949.5 | 961.9414 | 937 | 2281478 | 953.93313926 | CS |
| 4 | -24.63 | -2.55596027521 | 963.63 | 1008.25 | 937 | 2104963 | 975.96701756 | CS |
| 12 | 61 | 6.94760820046 | 878 | 1008.25 | 867.3401 | 1880682 | 935.72986862 | CS |
| 26 | 81.78 | 9.54014138728 | 857.22 | 1008.25 | 793 | 1909536 | 898.18618416 | CS |
| 52 | 276.11 | 41.6524611927 | 662.89 | 1008.25 | 640.56 | 1941212 | 819.54035092 | CS |
| 156 | 387.51 | 70.2660066366 | 551.49 | 1008.25 | 406.5101 | 2101726 | 611.81712352 | CS |
| 260 | 642.65 | 216.855070019 | 296.35 | 1008.25 | 271.28 | 2248430 | 501.62169779 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 939.7 | -16.44 | -1.72 | 949.54 | 950.45 | 932.0001 | 1941179 |
| 1735256100 | 956.14 | -2.68 | -0.28 | 959.03 | 959.41 | 954 | 969137 |
| 1735077840 | 958.82 | 8.91 | 0.94 | 950.59 | 959.38 | 945.4897 | 939341 |
| 1734996900 | 949.91 | -4.16 | -0.44 | 954 | 954.255 | 937 | 1855039 |
| 1734737700 | 954.07 | -0.73 | -0.08 | 949.5 | 961.9414 | 943.05 | 5362394 |
| 1734651300 | 954.8 | -9.94 | -1.03 | 974.51 | 974.64 | 953.51 | 2457491 |
| 1734564900 | 964.74 | -17.34 | -1.77 | 984 | 985.6 | 964 | 2721560 |
| 1734478500 | 982.08 | -10.79 | -1.09 | 994.3 | 996.92 | 980.76 | 2048861 |
| 1734392100 | 992.87 | 3.52 | 0.36 | 990 | 1008.25 | 986.37 | 2650846 |
| 1734132900 | 989.35 | 0.96 | 0.10 | 981 | 1006.6799 | 965.73 | 2951056 |
| 1734046500 | 988.39 | -6.3 | -0.63 | 1003.1 | 1003.1 | 987.21 | 2336910 |
| 1733960100 | 994.69 | 1.29 | 0.13 | 996.83 | 1007.8 | 993.59 | 1899817 |
| 1733873700 | 993.4 | 5.54 | 0.56 | 990 | 994.99 | 985.8825 | 1555785 |
| 1733787300 | 987.86 | -4.75 | -0.48 | 994.69 | 997.01 | 980.5 | 1853742 |
| 1733528100 | 992.61 | 10.35 | 1.05 | 981.5 | 997.7068 | 982.625 | 1736648 |
| 1733441700 | 982.26 | -8.66 | -0.87 | 986.47 | 990.13 | 978.2 | 2167619 |
| 1733355300 | 990.92 | 8.77 | 0.89 | 982 | 991.15 | 977.55 | 1783611 |
| 1733268900 | 982.15 | 7.15 | 0.73 | 974 | 983 | 970.76 | 1652581 |
| 1733182500 | 975 | 3.12 | 0.32 | 971.97 | 976.5 | 964.76 | 1954206 |
| 1732917840 | 971.88 | 10.33 | 1.07 | 963.63 | 973.27 | 962.4671 | 1097662 |
| 1732750500 | 961.55 | -9.95 | -1.02 | 972.33 | 972.33 | 958.59 | 1498511 |
| 1732664100 | 971.5 | 10.61 | 1.10 | 964 | 974.37 | 960.89 | 1436598 |
| 1732577700 | 960.89 | -3.12 | -0.32 | 972.55 | 975 | 949.69 | 3224800 |
| 1732318500 | 964.01 | 8.36 | 0.87 | 959.2 | 976.3 | 958.5201 | 2077228 |
| 1732232100 | 955.65 | 27.57 | 2.97 | 935 | 958.4899 | 930.3727 | 2318156 |
| 1732145700 | 928.08 | -2.07 | -0.22 | 928.04 | 928.8 | 916.5001 | 1451173 |
| 1732059300 | 930.15 | 10.64 | 1.16 | 926.32 | 934 | 916.36 | 1686048 |
| 1731972900 | 919.51 | 12.44 | 1.37 | 910.64 | 925.94 | 907.1069 | 1796492 |
| 1731713700 | 907.07 | -16.82 | -1.82 | 917.74 | 920.5499 | 905.5613 | 2269125 |
| 1731627300 | 923.89 | -9.84 | -1.05 | 927 | 931.15 | 922.1715 | 1858315 |
| 1731540900 | 933.73 | 1.35 | 0.14 | 931.15 | 937.5899 | 923.2 | 1756946 |
| 1731454500 | 932.38 | -0.5 | -0.05 | 935.95 | 939.56 | 927.0001 | 1691509 |
| 1731368100 | 932.88 | -10.92 | -1.16 | 943.8 | 951.28 | 931.435 | 2180508 |
| 1731108900 | 943.8 | 29.87 | 3.27 | 914 | 962 | 913.75 | 3332058 |
| 1731022500 | 913.93 | 14.68 | 1.63 | 898.62 | 919.48 | 894.37 | 2133528 |
| 1730936100 | 899.25 | 9.08 | 1.02 | 898 | 899.9 | 886.28 | 2383342 |
| 1730849700 | 890.17 | 4.1 | 0.46 | 887.87 | 895.58 | 886.7975 | 1615387 |
| 1730763300 | 886.07 | 8.76 | 1.00 | 879.96 | 887 | 876.73 | 1576866 |
| 1730500500 | 877.31 | 3.13 | 0.36 | 873.1 | 879.4108 | 867.3401 | 1624714 |
| 1730414100 | 874.18 | -4.91 | -0.56 | 877 | 877.65 | 868.65 | 1771168 |
| 1730327700 | 879.09 | -7.9 | -0.89 | 885.39 | 886.5699 | 877.37 | 1409876 |
| 1730241300 | 886.99 | -3.97 | -0.45 | 889.4 | 891.17 | 874.09 | 1358888 |
| 1730154900 | 890.96 | -0.26 | -0.03 | 895.99 | 896 | 890 | 911930 |
| 1729895700 | 891.22 | -2.2 | -0.25 | 895.65 | 901.6191 | 890.0901 | 1425173 |
| 1729809300 | 893.42 | -5.75 | -0.64 | 901.5 | 903.5 | 888.26 | 1649010 |
| 1729722900 | 899.17 | 5.68 | 0.64 | 896.99 | 905.68 | 894.99 | 2191724 |
| 1729636500 | 893.49 | 6.72 | 0.76 | 890.98 | 894.89 | 884.31 | 1189293 |
| 1729550100 | 886.77 | -2.79 | -0.31 | 889.39 | 891.4 | 883.7 | 1183769 |
| 1729290900 | 889.56 | 4.27 | 0.48 | 885.76 | 890.61 | 883.75 | 1653490 |
| 1729204500 | 885.29 | -2.09 | -0.24 | 891 | 895.33 | 882.8 | 1298080 |
| 1729118100 | 887.38 | -7.23 | -0.81 | 889.55 | 891.325 | 879.5001 | 1474698 |
| 1729031700 | 894.61 | 4.85 | 0.55 | 892.09 | 900.65 | 889.55 | 1613543 |
| 1728945300 | 889.76 | 0.73 | 0.08 | 892.45 | 895.1716 | 886.26 | 1430871 |
| 1728686100 | 889.03 | -4.6 | -0.51 | 894.04 | 894.5 | 885.5001 | 1525258 |
| 1728599700 | 893.63 | -15.47 | -1.70 | 910 | 910 | 891.84 | 1763530 |
| 1728513300 | 909.1 | 18.68 | 2.10 | 892.24 | 910 | 887.87 | 1953470 |
| 1728426900 | 890.42 | 16.83 | 1.93 | 876.7 | 891.305 | 876.7 | 1697256 |
| 1728340500 | 873.59 | -9.52 | -1.08 | 881.6 | 887.71 | 872.3264 | 1959658 |
| 1728081300 | 883.11 | 7.44 | 0.85 | 878 | 884.29 | 875.67 | 1516720 |
| 1727994900 | 875.67 | -2.86 | -0.33 | 874.44 | 881.18 | 872.665 | 1444041 |
| 1727908500 | 878.53 | 1.15 | 0.13 | 875.94 | 881.23 | 867.16 | 1313948 |
| 1727822100 | 877.38 | -9.14 | -1.03 | 885.3 | 886.99 | 872.75 | 1835247 |
| 1727735700 | 886.52 | 0.9 | 0.10 | 891 | 910 | 881.41 | 2142637 |
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
