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 | 11.24 | 13.0303732901 | 86.26 | 100.9799 | 77.65 | 354162 | 89.82334237 | CS |
| 4 | 24.49 | 33.543350226 | 73.01 | 100.9799 | 71.7508 | 360897 | 83.92603596 | CS |
| 12 | 17.55 | 21.9512195122 | 79.95 | 113.22 | 68.48 | 423093 | 86.85828519 | CS |
| 26 | 33.55 | 52.4628616106 | 63.95 | 118.15 | 34.04 | 483658 | 69.03053711 | CS |
| 52 | 89.02 | 1049.76415094 | 8.48 | 118.15 | 7.22 | 554264 | 56.40115724 | CS |
| 156 | 63.48 | 186.596119929 | 34.02 | 118.15 | 3.31 | 831910 | 32.06386897 | CS |
| 260 | -370.5 | -79.1666666667 | 468 | 530.46 | 3.31 | 1963583 | 119.04546786 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 97.5 | -0.15 | -0.15 | 97.71 | 98.7 | 94.29 | 412822 |
| 1738280100 | 97.65 | 6.48 | 7.11 | 92.99 | 100.9799 | 90.6204 | 573864 |
| 1738193700 | 91.17 | 8.6 | 10.42 | 83 | 91.34 | 82 | 531175 |
| 1738107300 | 82.57 | 1.77 | 2.19 | 81.17 | 82.75 | 77.65 | 189939 |
| 1738020900 | 80.8 | -2.52 | -3.02 | 81.59 | 83.3 | 78.22 | 291496 |
| 1737761700 | 83.32 | 2.14 | 2.64 | 86.26 | 86.33 | 83.19 | 184334 |
| 1737675300 | 81.18 | 0 | 0.00 | 81.18 | 81.18 | 81.18 | 0 |
| 1737588900 | 81.18 | 2.32 | 2.94 | 78.49 | 81.48 | 77.57 | 260014 |
| 1737502500 | 78.86 | -6.45 | -7.56 | 86.685 | 86.685 | 77.98 | 421725 |
| 1737156900 | 85.31 | -3.02 | -3.42 | 88.64 | 89.145 | 84.8 | 273404 |
| 1737070500 | 88.33 | 2.55 | 2.97 | 86 | 89.92 | 84.99 | 329782 |
| 1736984100 | 85.78 | 0.97 | 1.14 | 88.24 | 88.45 | 84.55 | 560384 |
| 1736897700 | 84.81 | 3.02 | 3.69 | 83.22 | 88.94 | 82.5 | 641095 |
| 1736811300 | 81.79 | 4.62 | 5.99 | 75.04 | 81.79 | 72.4 | 327027 |
| 1736552100 | 77.17 | -0.25 | -0.32 | 76.05 | 77.25 | 71.7508 | 309426 |
| 1736379300 | 77.42 | -0.47 | -0.60 | 77.2152 | 78.99 | 74.93 | 247355 |
| 1736292900 | 77.89 | 0.44 | 0.57 | 78.5 | 81.34 | 72.47 | 463825 |
| 1736206500 | 77.45 | 2.13 | 2.83 | 75.78 | 77.92 | 73.5 | 344492 |
| 1735947300 | 75.32 | 1.89 | 2.57 | 73.01 | 77.34 | 73.01 | 185909 |
| 1735860900 | 73.43 | 0.84 | 1.16 | 74.445 | 76.56 | 70.25 | 328752 |
| 1735688100 | 72.59 | -0.8 | -1.09 | 74.28 | 74.89 | 71.275 | 283908 |
| 1735601700 | 73.39 | 0.39 | 0.53 | 72.1 | 74.47 | 70.8211 | 200415 |
| 1735342500 | 73 | -3.08 | -4.05 | 75.3 | 75.3 | 70.7 | 276484 |
| 1735256100 | 76.08 | 3.31 | 4.55 | 71.3 | 76.13 | 71.3 | 213080 |
| 1735077840 | 72.77 | 0.12 | 0.17 | 72.69 | 73.34 | 70.34 | 92793 |
| 1734996900 | 72.65 | -0.57 | -0.78 | 72.91 | 72.96 | 68.48 | 283619 |
| 1734737700 | 73.22 | 2.1 | 2.95 | 70 | 74.44 | 69.678 | 383540 |
| 1734651300 | 71.12 | -0.63 | -0.88 | 73.5 | 74.17 | 70.59 | 269548 |
| 1734564900 | 71.75 | -6.16 | -7.91 | 78.75 | 79.99 | 71 | 379170 |
| 1734478500 | 77.91 | 1.56 | 2.04 | 76.35 | 79.24 | 72.24 | 401135 |
| 1734392100 | 76.35 | 0.06 | 0.08 | 76.27 | 79.0743 | 74.6139 | 320557 |
| 1734132900 | 76.29 | 0.03 | 0.04 | 77.49 | 78.23 | 75.1 | 343055 |
| 1734046500 | 76.26 | -5.22 | -6.41 | 81.99 | 83.7605 | 75.0775 | 390191 |
| 1733960100 | 81.48 | -1.1 | -1.33 | 84.065 | 85.3 | 81.47 | 339616 |
| 1733873700 | 82.58 | -9.25 | -10.07 | 90.13 | 91.89 | 82.21 | 358231 |
| 1733787300 | 91.83 | -5.85 | -5.99 | 100.91 | 103.8 | 90 | 493878 |
| 1733528100 | 97.68 | 1.97 | 2.06 | 95.16 | 98.36 | 92.8093 | 329655 |
| 1733441700 | 95.71 | 5.26 | 5.82 | 91.26 | 97.62 | 90.27 | 378562 |
| 1733355300 | 90.45 | -2.41 | -2.60 | 90.64 | 94.7199 | 89.01 | 410093 |
| 1733268900 | 92.86 | -6.41 | -6.46 | 97.38 | 103.9083 | 91.98 | 364363 |
| 1733182500 | 99.27 | -0.54 | -0.54 | 100.67 | 102.48 | 95.4375 | 410379 |
| 1732917840 | 99.81 | 0.75 | 0.76 | 100.4 | 102.758 | 97.12 | 189682 |
| 1732750500 | 99.06 | -2.8 | -2.75 | 101.99 | 101.99 | 87.21 | 597534 |
| 1732664100 | 101.86 | -6.58 | -6.07 | 108.9 | 111.35 | 101.53 | 315159 |
| 1732577700 | 108.44 | -0.79 | -0.72 | 110.375 | 113.22 | 104.815 | 453677 |
| 1732318500 | 109.23 | -0.17 | -0.16 | 107 | 109.39 | 101.52 | 528162 |
| 1732232100 | 109.4 | 4.63 | 4.42 | 103.07 | 111.26 | 97.01 | 598837 |
| 1732145700 | 104.77 | 3.7 | 3.66 | 101.7848 | 110.4599 | 100.6056 | 865005 |
| 1732059300 | 101.07 | 5.58 | 5.84 | 95.33 | 102.4899 | 94.7678 | 632770 |
| 1731972900 | 95.49 | 6.58 | 7.40 | 91.26 | 97.75 | 86.58 | 800718 |
| 1731713700 | 88.91 | 10.1 | 12.82 | 79.78 | 90.29 | 79.39 | 934233 |
| 1731627300 | 78.81 | 3.26 | 4.32 | 76 | 78.9 | 73.53 | 300827 |
| 1731540900 | 75.55 | 0.56 | 0.75 | 75.39 | 80.05 | 73.1 | 521562 |
| 1731454500 | 74.99 | -6.31 | -7.76 | 79.74 | 80.99 | 71.55 | 691898 |
| 1731368100 | 81.3 | -0.63 | -0.77 | 83.345 | 87.12 | 79.63 | 928581 |
| 1731108900 | 81.93 | 3.11 | 3.95 | 79.95 | 85.7094 | 78.25 | 1102102 |
| 1731022500 | 78.82 | 5.04 | 6.83 | 73.2032 | 83.5 | 73.16 | 1222370 |
| 1730936100 | 73.78 | 2.8 | 3.94 | 74.9 | 81.78 | 69.1401 | 1465195 |
| 1730849700 | 70.98 | 0.02 | 0.03 | 70.52 | 74.3499 | 68.6961 | 744592 |
| 1730763300 | 70.96 | -0.05 | -0.07 | 70.4 | 77.34 | 67.27 | 1275581 |
| 1730500500 | 71.01 | 2.62 | 3.83 | 72.13 | 77.15 | 63.2 | 2943461 |
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
