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 | -0.00999999999999 | -0.0109505037232 | 91.32 | 93.715 | 87.95 | 431947 | 90.61016067 | CS |
| 4 | 9.56 | 11.6941896024 | 81.75 | 97.255 | 77.01 | 378828 | 87.33216762 | CS |
| 12 | 26.53 | 40.9539981476 | 64.78 | 97.255 | 56.52 | 378863 | 76.36958038 | CS |
| 26 | 34.35 | 60.3054775281 | 56.96 | 97.255 | 51.63 | 353648 | 67.44300765 | CS |
| 52 | 49.06 | 116.118343195 | 42.25 | 97.255 | 39.79 | 358647 | 58.19983666 | CS |
| 156 | 51.93 | 131.86896902 | 39.38 | 97.255 | 18.89 | 284456 | 41.45769771 | CS |
| 260 | 72.62 | 388.550026752 | 18.69 | 97.255 | 11.96 | 279433 | 34.76608079 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 91.31 | -1.69 | -1.82 | 93.09 | 93.09 | 90.91 | 681166 |
| 1732059300 | 93 | 2.9 | 3.22 | 89.21 | 93.28 | 88.5101 | 369390 |
| 1731972900 | 90.1 | 1.58 | 1.78 | 89.83 | 91.03 | 88.6601 | 434709 |
| 1731713700 | 88.52 | -0.72 | -0.81 | 88.9 | 90.05 | 87.95 | 305464 |
| 1731627300 | 89.24 | -2.13 | -2.33 | 91.505 | 91.94 | 88.21 | 346112 |
| 1731540900 | 91.37 | -3.14 | -3.32 | 95.11 | 95.37 | 90.99 | 326035 |
| 1731454500 | 94.51 | -1.26 | -1.32 | 95.75 | 97.255 | 93.19 | 317169 |
| 1731368100 | 95.77 | 1.31 | 1.39 | 96.46 | 96.46 | 91.95 | 427149 |
| 1731108900 | 94.46 | 1.8 | 1.94 | 92.3 | 94.62 | 91.39 | 436228 |
| 1731022500 | 92.66 | 1.73 | 1.90 | 90.4632 | 94.45 | 89.77 | 536892 |
| 1730936100 | 90.93 | 10.04 | 12.41 | 86.69 | 91.65 | 86.3522 | 613216 |
| 1730849700 | 80.89 | 2.83 | 3.63 | 78.92 | 81.8725 | 78.92 | 288855 |
| 1730763300 | 78.06 | -0.69 | -0.88 | 78.13 | 79.55 | 78 | 197720 |
| 1730500500 | 78.75 | 0.02 | 0.03 | 79.43 | 80.8717 | 78.49 | 386118 |
| 1730414100 | 78.73 | -1.21 | -1.51 | 79.52 | 79.97 | 78.1 | 289248 |
| 1730327700 | 79.94 | -0.14 | -0.17 | 79.79 | 81.55 | 79.25 | 220347 |
| 1730241300 | 80.08 | 0.75 | 0.95 | 78.49 | 80.735 | 78.49 | 215784 |
| 1730154900 | 79.33 | 1.84 | 2.37 | 78.34 | 80.15 | 78.34 | 392373 |
| 1729895700 | 77.49 | -1.57 | -1.99 | 79.9 | 79.9 | 77.01 | 335499 |
| 1729809300 | 79.06 | -2.71 | -3.31 | 81.75 | 81.75 | 78.79 | 398715 |
| 1729722900 | 81.77 | -2.02 | -2.41 | 83.68 | 84.35 | 80.54 | 643545 |
| 1729636500 | 83.79 | -0.91 | -1.07 | 84.1233 | 85.5 | 82.322 | 398084 |
| 1729550100 | 84.7 | 10 | 13.39 | 77.85 | 86 | 77.135 | 1200533 |
| 1729290900 | 74.7 | -0.73 | -0.97 | 75.54 | 75.96 | 74.05 | 226409 |
| 1729204500 | 75.43 | -0.45 | -0.59 | 76.45 | 76.74 | 75.285 | 293874 |
| 1729118100 | 75.88 | 1.98 | 2.68 | 74.06 | 76.38 | 72.26 | 396246 |
| 1729031700 | 73.9 | -0.59 | -0.79 | 74.4 | 75.51 | 72.5629 | 262743 |
| 1728945300 | 74.49 | 0.95 | 1.29 | 73.66 | 74.93 | 73.3664 | 301603 |
| 1728686100 | 73.54 | 2.77 | 3.91 | 70.52 | 73.56 | 70.52 | 267840 |
| 1728599700 | 70.77 | -0.2 | -0.28 | 69.7662 | 71.04 | 69.5 | 319798 |
| 1728513300 | 70.97 | 0.41 | 0.58 | 70.7 | 71.53 | 70.2 | 247227 |
| 1728426900 | 70.56 | 1.41 | 2.04 | 69.51 | 71.492488 | 69.51 | 273289 |
| 1728340500 | 69.15 | 0.69 | 1.01 | 67.87 | 70.3073 | 67.87 | 365529 |
| 1728081300 | 68.46 | 1.02 | 1.51 | 68.85 | 69.15 | 67.135 | 492788 |
| 1727994900 | 67.44 | -0.46 | -0.68 | 68.09 | 69.2625 | 67.099999 | 335426 |
| 1727908500 | 67.9 | -0.65 | -0.95 | 68.185 | 68.76 | 67.3546 | 416376 |
| 1727822100 | 68.55 | -1.25 | -1.79 | 69.68 | 69.9 | 67.33 | 320122 |
| 1727735520 | 69.8 | 0.22 | 0.32 | 69.09 | 70.815 | 68.5015 | 379029 |
| 1727476500 | 69.58 | -0.21 | -0.30 | 70.17 | 70.8825 | 68.7 | 265619 |
| 1727390100 | 69.79 | -0.63 | -0.89 | 71.65 | 71.7895 | 69.67 | 186921 |
| 1727303700 | 70.42 | -0.8 | -1.12 | 71.02 | 71.695 | 70.2 | 235262 |
| 1727217300 | 71.22 | -0.03 | -0.04 | 71.3 | 71.76 | 70.6 | 325867 |
| 1727130900 | 71.25 | -1.28 | -1.76 | 73.2 | 73.71 | 71.0925 | 386862 |
| 1726871700 | 72.53 | -3.76 | -4.93 | 76.41 | 76.7339 | 72.44 | 751043 |
| 1726785300 | 76.29 | 4.85 | 6.79 | 73.725 | 76.44 | 72.355 | 451653 |
| 1726698900 | 71.44 | 0.15 | 0.21 | 71.5 | 74 | 70.71 | 433043 |
| 1726612500 | 71.29 | 4.1 | 6.10 | 68.11 | 71.49 | 67.51 | 889461 |
| 1726526100 | 67.19 | 2.1 | 3.23 | 65.09 | 67.21 | 64.5186 | 329228 |
| 1726266900 | 65.09 | 1.8 | 2.84 | 64.629999 | 65.83 | 63.71 | 265127 |
| 1726180500 | 63.29 | 1.98 | 3.23 | 61.87 | 63.405 | 61.31 | 174572 |
| 1726094100 | 61.31 | 1.95 | 3.29 | 59.45 | 61.41 | 58.59 | 288526 |
| 1726007700 | 59.36 | 1.69 | 2.93 | 57.69 | 59.4 | 57.22 | 202389 |
| 1725921300 | 57.67 | 0.56 | 0.98 | 57.65 | 58.49 | 56.8 | 199686 |
| 1725662100 | 57.11 | -1 | -1.72 | 58.3032 | 58.58 | 56.56 | 244318 |
| 1725575700 | 58.11 | 0.28 | 0.48 | 57.37 | 58.43 | 56.52 | 264285 |
| 1725489300 | 57.83 | -2.82 | -4.65 | 60.2 | 60.33 | 57.33 | 870974 |
| 1725402900 | 60.65 | -5.33 | -8.08 | 64.68 | 64.69 | 60.61 | 359145 |
| 1725057300 | 65.98 | 1.24 | 1.92 | 65.18 | 66.14 | 64.3575 | 174045 |
| 1724970900 | 64.739999 | 0.55 | 0.86 | 64.78 | 65.73 | 64.19 | 219507 |
| 1724884500 | 64.19 | -1.09 | -1.67 | 64.8 | 65.459999 | 64.17 | 400824 |
| 1724798100 | 65.28 | -0.01 | -0.02 | 64.58 | 66.0986 | 64.379999 | 277048 |
| 1724711700 | 65.29 | 0.62 | 0.96 | 65 | 66.5 | 64.4548 | 251638 |
| 1724452500 | 64.67 | 2.72 | 4.39 | 62.05 | 64.769999 | 61.62 | 414322 |
| 1724366100 | 61.95 | 0.19 | 0.31 | 61.96 | 62.37 | 61.06 | 176540 |
| 1724279700 | 61.76 | 1.37 | 2.27 | 60.6 | 62.05 | 59.87 | 186848 |
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
