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 | 4.04 | 4.61819844536 | 87.48 | 91.56 | 84.44 | 345429 | 86.90319328 | CS |
| 4 | 12.02 | 15.1194968553 | 79.5 | 91.56 | 78.83 | 527365 | 84.30431281 | CS |
| 12 | 21.16 | 30.0739056282 | 70.36 | 91.56 | 64.0463 | 572562 | 74.91477596 | CS |
| 26 | 29.82 | 48.3306320908 | 61.7 | 91.56 | 55.71 | 582784 | 68.59095266 | CS |
| 52 | 39.33 | 75.3592642269 | 52.19 | 91.56 | 44.07 | 522756 | 64.07013686 | CS |
| 156 | -28.64 | -23.8348868176 | 120.16 | 120.99 | 29.05 | 443420 | 58.51103027 | CS |
| 260 | 13.82 | 17.7863577864 | 77.7 | 148.8 | 29.05 | 388585 | 75.25349893 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 89.5 | 2.59 | 2.98 | 87.75 | 89.94 | 87.68 | 366178 |
| 1732145700 | 86.91 | 1.05 | 1.22 | 85.94 | 87 | 85.3 | 338465 |
| 1732059300 | 85.86 | 0.43 | 0.50 | 84.88 | 86.11 | 84.44 | 354614 |
| 1731972900 | 85.43 | -1.12 | -1.29 | 86.2 | 86.64 | 84.7259 | 310154 |
| 1731713700 | 86.55 | -1.9 | -2.15 | 87.48 | 88 | 85.43 | 357735 |
| 1731627300 | 88.45 | -1.86 | -2.06 | 89.82 | 90.3 | 88.18 | 523954 |
| 1731540900 | 90.31 | 0.92 | 1.03 | 89.39 | 91.54 | 88.745 | 621756 |
| 1731454500 | 89.39 | 1.37 | 1.56 | 88.02 | 89.615 | 87.7554 | 562266 |
| 1731368100 | 88.02 | 1.34 | 1.55 | 87 | 88.4 | 86.31 | 532506 |
| 1731108900 | 86.68 | 0.55 | 0.64 | 86.15 | 86.86 | 85.7501 | 314519 |
| 1731022500 | 86.13 | 0.43 | 0.50 | 86 | 86.88 | 85.13 | 417373 |
| 1730936100 | 85.7 | 1.39 | 1.65 | 85.34 | 87.19 | 85.19 | 637213 |
| 1730849700 | 84.31 | 3.24 | 4.00 | 81.67 | 84.415 | 81.605 | 536331 |
| 1730763300 | 81.07 | -0.28 | -0.34 | 80.78 | 82.04 | 80.48 | 526594 |
| 1730500500 | 81.35 | 1.91 | 2.40 | 79.57 | 81.78 | 79.57 | 494335 |
| 1730414100 | 79.44 | -2.31 | -2.83 | 81.59 | 82.14 | 79.36 | 603441 |
| 1730327700 | 81.75 | 0.76 | 0.94 | 80.99 | 82.5 | 80.775 | 495573 |
| 1730241300 | 80.99 | 0.69 | 0.86 | 80 | 81.62 | 80 | 512271 |
| 1730154900 | 80.3 | 0.27 | 0.34 | 80.42 | 81.19 | 79.79 | 578547 |
| 1729895700 | 80.03 | 0.07 | 0.09 | 79.5 | 82.216 | 78.83 | 1463468 |
| 1729809300 | 79.96 | 10.23 | 14.67 | 78 | 80.12 | 74.98 | 1730668 |
| 1729722900 | 69.73 | -0.77 | -1.09 | 70.32 | 70.610175 | 68.69 | 769248 |
| 1729636500 | 70.5 | -0.65 | -0.91 | 71.13 | 71.46 | 70.4451 | 596687 |
| 1729550100 | 71.15 | -2.1 | -2.87 | 72.54 | 72.54 | 70.06 | 522689 |
| 1729290900 | 73.25 | -0.27 | -0.37 | 73.89 | 75.85 | 73.12 | 642145 |
| 1729204500 | 73.52 | 0.22 | 0.30 | 73.54 | 74.4935 | 72.99 | 323985 |
| 1729118100 | 73.3 | -0.19 | -0.26 | 73.65 | 74.29 | 72.76 | 419039 |
| 1729031700 | 73.49 | 0.02 | 0.03 | 73.9 | 74.38 | 73 | 380677 |
| 1728945300 | 73.47 | -0.37 | -0.50 | 73.87 | 74.065 | 72.968 | 232555 |
| 1728686100 | 73.84 | 0.17 | 0.23 | 73.96 | 74.5 | 73.4822 | 340438 |
| 1728599700 | 73.67 | 0.97 | 1.33 | 71.96 | 73.8099 | 71.8101 | 342592 |
| 1728513300 | 72.7 | 0.93 | 1.30 | 71.77 | 73.04 | 71.63 | 358823 |
| 1728426900 | 71.77 | 0.29 | 0.41 | 71.48 | 72.1499 | 71.135 | 287744 |
| 1728340500 | 71.48 | -0.6 | -0.83 | 72.662 | 73.5841 | 71.3511 | 555449 |
| 1728081300 | 72.08 | 1.46 | 2.07 | 71.03 | 72.15 | 70.63 | 501951 |
| 1727994900 | 70.62 | -0.6 | -0.84 | 71.5 | 71.55 | 70.25 | 556883 |
| 1727908500 | 71.22 | 0.83 | 1.18 | 70.53 | 71.695 | 70.5 | 550494 |
| 1727822100 | 70.39 | -2.7 | -3.69 | 72.97 | 73.22 | 69.81 | 552486 |
| 1727735700 | 73.09 | 0.88 | 1.22 | 72.02 | 73.208 | 71.144 | 273822 |
| 1727476500 | 72.21 | -0.67 | -0.92 | 73.13 | 73.215 | 72.18 | 375418 |
| 1727390100 | 72.88 | -0.48 | -0.65 | 73.4 | 74.02 | 72.37 | 456363 |
| 1727303700 | 73.36 | 1.24 | 1.72 | 72.08 | 74.4 | 72.02 | 849624 |
| 1727217300 | 72.12 | 2.15 | 3.07 | 70.3 | 72.17 | 70 | 711963 |
| 1727130900 | 69.97 | 1.82 | 2.67 | 69.33 | 70.83 | 69.07 | 1012619 |
| 1726871700 | 68.15 | 0.66 | 0.98 | 67.23 | 68.435 | 67.069999 | 1837047 |
| 1726785300 | 67.49 | 1.14 | 1.72 | 67.98 | 67.98 | 66.84 | 424950 |
| 1726698900 | 66.349999 | -0.12 | -0.18 | 66.55 | 67.372 | 65.55 | 515392 |
| 1726612500 | 66.47 | -0.97 | -1.44 | 67.87 | 67.95 | 65.8 | 444572 |
| 1726526100 | 67.44 | 0.15 | 0.22 | 67.25 | 68.18 | 66.87 | 443585 |
| 1726266900 | 67.29 | 0.65 | 0.98 | 66.86 | 67.68 | 66.2219 | 420663 |
| 1726180500 | 66.64 | 0.77 | 1.17 | 66.37 | 67.18 | 65.769999 | 395350 |
| 1726094100 | 65.87 | 1.21 | 1.87 | 64.56 | 65.959999 | 64.0463 | 530532 |
| 1726007700 | 64.66 | -1.65 | -2.49 | 66.43 | 66.805 | 64.34 | 737668 |
| 1725921300 | 66.31 | -2.28 | -3.32 | 69.03 | 70.145 | 66.099999 | 875302 |
| 1725662100 | 68.59 | -0.99 | -1.42 | 70 | 70.97 | 68.29 | 580939 |
| 1725575700 | 69.58 | 1.69 | 2.49 | 67.74 | 69.59 | 67.74 | 493978 |
| 1725489300 | 67.89 | 0.08 | 0.12 | 67.03 | 67.99 | 65.76 | 597734 |
| 1725402900 | 67.81 | -3.07 | -4.33 | 70.41 | 70.76 | 67.55 | 722483 |
| 1725057300 | 70.88 | 0.59 | 0.84 | 70.36 | 71.24 | 70.1 | 869337 |
| 1724970900 | 70.29 | 1.64 | 2.39 | 69.13 | 70.72 | 68.98 | 624283 |
| 1724884500 | 68.65 | -0.86 | -1.24 | 69.2 | 69.43 | 68.14 | 532625 |
| 1724798100 | 69.51 | 0.76 | 1.11 | 68.4 | 69.855 | 68.0781 | 601447 |
| 1724711700 | 68.75 | -1.47 | -2.09 | 70.65 | 71.85 | 68.49 | 927579 |
| 1724452500 | 70.22 | 3 | 4.46 | 68.09 | 70.24 | 67.83 | 771727 |
| 1724366100 | 67.22 | -1.03 | -1.51 | 68.48 | 69 | 67.17 | 443382 |
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
