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 | -0.6 | -0.717017208413 | 83.68 | 84.22 | 81.99 | 629285 | 83.46114707 | SP |
| 4 | 1.28 | 1.56479217604 | 81.8 | 84.22 | 79.77 | 628404 | 82.3790171 | SP |
| 12 | -2.35 | -2.75079012057 | 85.43 | 85.445 | 79.77 | 579298 | 82.94820461 | SP |
| 26 | 7.375 | 9.74176078198 | 75.705 | 85.885 | 75.5669 | 540296 | 82.2810589 | SP |
| 52 | 10.98 | 15.2288488211 | 72.1 | 85.885 | 71.61 | 555592 | 78.8300038 | SP |
| 156 | 19.67 | 31.0203437944 | 63.41 | 85.885 | 53.69 | 595808 | 67.66323064 | SP |
| 260 | 34.57 | 71.2636569779 | 48.51 | 85.885 | 33.21 | 518446 | 62.66904945 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 83.08 | 0.19 | 0.23 | 82.66 | 83.17 | 82.56 | 783202 |
| 1738625700 | 82.89 | -0.41 | -0.49 | 82.17 | 83.2099 | 81.99 | 912425 |
| 1738366500 | 83.3 | -0.72 | -0.86 | 84.02 | 84.1899 | 83.22 | 670650 |
| 1738280100 | 84.02 | 0.39 | 0.47 | 83.66 | 84.22 | 83.6 | 608169 |
| 1738193700 | 83.63 | -0.18 | -0.21 | 83.81 | 83.94 | 83.41 | 579297 |
| 1738107300 | 83.81 | 0.04 | 0.05 | 83.68 | 84.0117 | 83.51 | 432745 |
| 1738020900 | 83.77 | -0.06 | -0.07 | 83.24 | 83.78 | 83.1731 | 478505 |
| 1737761700 | 83.83 | 0.34 | 0.41 | 83.99 | 84.0506 | 83.705 | 700023 |
| 1737675300 | 83.49 | 0 | 0.00 | 83.49 | 83.49 | 83.49 | 0 |
| 1737588900 | 83.49 | 0.32 | 0.38 | 83.58 | 83.73 | 83.44 | 749093 |
| 1737502500 | 83.17 | 0.77 | 0.93 | 82.81 | 83.18 | 82.81 | 573265 |
| 1737156900 | 82.4 | 0.46 | 0.56 | 82.45 | 82.69 | 82.3161 | 460507 |
| 1737070500 | 81.94 | 0.03 | 0.04 | 82 | 82.13 | 81.675 | 513368 |
| 1736984100 | 81.91 | 1.16 | 1.44 | 81.7 | 82.0501 | 81.5301 | 588417 |
| 1736897700 | 80.75 | 0.17 | 0.21 | 80.85 | 80.87 | 80.1514 | 779195 |
| 1736811300 | 80.58 | 0.44 | 0.55 | 79.81 | 80.585 | 79.77 | 766998 |
| 1736552100 | 80.14 | -1.04 | -1.28 | 80.88 | 80.88 | 80.0088 | 775580 |
| 1736379300 | 81.18 | 0.14 | 0.17 | 80.91 | 81.1903 | 80.6801 | 439984 |
| 1736292900 | 81.04 | -0.41 | -0.50 | 81.73 | 81.859 | 80.7875 | 776771 |
| 1736206500 | 81.45 | 0.14 | 0.17 | 81.7368 | 82.16 | 81.28 | 405849 |
| 1735947300 | 81.31 | 0.62 | 0.77 | 81.11 | 81.485 | 80.82 | 567194 |
| 1735860900 | 80.69 | -0.24 | -0.30 | 81.3 | 81.52 | 80.27 | 721033 |
| 1735688100 | 80.93 | -0.04 | -0.05 | 81.18 | 81.31 | 80.6791 | 523265 |
| 1735601700 | 80.97 | -0.89 | -1.09 | 81.19 | 81.37 | 80.585 | 587740 |
| 1735342500 | 81.86 | -0.67 | -0.81 | 82.13 | 82.3 | 81.42 | 757141 |
| 1735256100 | 82.53 | 0.02 | 0.02 | 82.11 | 82.6 | 82.11 | 287579 |
| 1735077840 | 82.51 | 0.6 | 0.73 | 82.03 | 82.54 | 81.865 | 235656 |
| 1734996900 | 81.91 | 0.23 | 0.28 | 81.56 | 82 | 81.12 | 571299 |
| 1734737700 | 81.68 | 0.73 | 0.90 | 80.71 | 82.2 | 80.6 | 723468 |
| 1734651300 | 80.95 | -0.21 | -0.26 | 81.66 | 81.84 | 80.9 | 1112256 |
| 1734564900 | 81.16 | -2.01 | -2.42 | 83.16 | 83.47 | 81.11 | 783746 |
| 1734478500 | 83.17 | -0.38 | -0.45 | 83.26 | 83.41 | 82.98 | 396163 |
| 1734392100 | 83.55 | -0.29 | -0.35 | 83.84 | 84.03 | 83.5 | 622121 |
| 1734132900 | 83.84 | -0.32 | -0.38 | 84.25 | 84.25 | 83.76 | 666341 |
| 1734046500 | 84.16 | -0.39 | -0.46 | 84.47 | 84.59 | 84.14 | 700512 |
| 1733960100 | 84.55 | 0.28 | 0.33 | 84.59 | 84.7899 | 84.495 | 351155 |
| 1733873700 | 84.27 | -0.4 | -0.47 | 84.63 | 84.63 | 84.1413 | 431293 |
| 1733787300 | 84.67 | -0.25 | -0.29 | 84.92 | 85 | 84.6 | 368779 |
| 1733528100 | 84.92 | -0.01 | -0.01 | 85.04 | 85.17 | 84.88 | 470958 |
| 1733441700 | 84.93 | -0.28 | -0.33 | 85.24 | 85.24 | 84.9 | 453197 |
| 1733355300 | 85.21 | 0.06 | 0.07 | 85.34 | 85.34 | 84.95 | 464293 |
| 1733268900 | 85.15 | -0.13 | -0.15 | 85.28 | 85.376 | 85.05 | 495779 |
| 1733182500 | 85.28 | -0.01 | -0.01 | 85.28 | 85.395 | 85.0237 | 333527 |
| 1732917840 | 85.29 | 0.45 | 0.53 | 84.85 | 85.445 | 84.85 | 307679 |
| 1732750500 | 84.84 | -0.21 | -0.25 | 85.1 | 85.19 | 84.73 | 405945 |
| 1732664100 | 85.05 | 0.23 | 0.27 | 84.9 | 85.11 | 84.55 | 537630 |
| 1732577700 | 84.82 | 0.4 | 0.47 | 84.79 | 85.1101 | 84.5 | 579898 |
| 1732318500 | 84.42 | 0.5 | 0.60 | 83.96 | 84.485 | 83.96 | 382738 |
| 1732232100 | 83.92 | 0.64 | 0.77 | 83.5 | 84.0762 | 83.11 | 1644660 |
| 1732145700 | 83.28 | -0.03 | -0.04 | 83.31 | 83.335 | 82.575 | 592811 |
| 1732059300 | 83.31 | -0.11 | -0.13 | 83.04 | 83.4787 | 82.67 | 831684 |
| 1731972900 | 83.42 | 0.29 | 0.35 | 83.16 | 83.6025 | 83.02 | 667023 |
| 1731713700 | 83.13 | -1.03 | -1.22 | 83.79 | 83.79 | 82.986 | 615375 |
| 1731627300 | 84.16 | -0.54 | -0.64 | 84.74 | 84.74 | 84.0555 | 614937 |
| 1731540900 | 84.7 | -0.1 | -0.12 | 84.8 | 84.93 | 84.445 | 514916 |
| 1731454500 | 84.8 | -0.51 | -0.60 | 85.43 | 85.43 | 84.6 | 393451 |
| 1731368100 | 85.31 | -0.35 | -0.41 | 85.56 | 85.6 | 85.21 | 756015 |
| 1731108900 | 85.66 | 0.42 | 0.49 | 85.42 | 85.885 | 85.37 | 734783 |
| 1731022500 | 85.24 | 0.57 | 0.67 | 85.03 | 85.3661 | 84.925 | 1487801 |
| 1730936100 | 84.67 | 1.82 | 2.20 | 84.7 | 84.85 | 84.09 | 659096 |
| 1730849700 | 82.85 | 0.81 | 0.99 | 82.12 | 82.85 | 82.01 | 326415 |
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
