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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737669600 | 3291.0743 | 28.57 | 0.88 | 3262.3862 | 3295.7606 | 3262.3698 | 0 |
| 1737583200 | 3262.5007 | -15.59 | -0.48 | 3278.0209 | 3280.3648 | 3261.8234 | 0 |
| 1737496800 | 3278.0863 | 42.25 | 1.31 | 3235.7662 | 3282.0944 | 3235.6027 | 0 |
| 1737151200 | 3235.8318 | 9.88 | 0.31 | 3226.0526 | 3242.6921 | 3225.9645 | 0 |
| 1737064800 | 3225.9544 | -2.6 | -0.08 | 3228.5841 | 3230.2609 | 3204.0553 | 0 |
| 1736978400 | 3228.5515 | 26.75 | 0.84 | 3201.8968 | 3249.7431 | 3201.864 | 0 |
| 1736892000 | 3201.7986 | 3.4 | 0.11 | 3198.3186 | 3203.2988 | 3184.3272 | 0 |
| 1736805600 | 3198.4005 | 1.5 | 0.05 | 3196.916 | 3200.1247 | 3180.9141 | 0 |
| 1736546400 | 3196.8996 | -52 | -1.60 | 3248.8153 | 3248.856 | 3186.5419 | 0 |
| 1736373600 | 3248.8971 | -13.21 | -0.40 | 3262.2883 | 3262.2883 | 3229.2295 | 0 |
| 1736287200 | 3262.1083 | 12.07 | 0.37 | 3250.1532 | 3285.3791 | 3250.1368 | 0 |
| 1736200800 | 3250.0386 | 24.37 | 0.76 | 3225.5086 | 3263.1675 | 3225.4268 | 0 |
| 1735941600 | 3225.6722 | 9.47 | 0.29 | 3216.3655 | 3231.7456 | 3213.3726 | 0 |
| 1735855200 | 3216.2018 | 12.97 | 0.40 | 3203.4122 | 3232.4964 | 3203.3631 | 0 |
| 1735682400 | 3203.2322 | 9.75 | 0.31 | 3193.4845 | 3211.5368 | 3191.9068 | 0 |
| 1735596000 | 3193.4845 | -12.59 | -0.39 | 3206.0241 | 3206.0732 | 3172.4359 | 0 |
| 1735336800 | 3206.0732 | -8.06 | -0.25 | 3214.0999 | 3215.6288 | 3193.6497 | 0 |
| 1735250400 | 3214.1326 | 1.74 | 0.05 | 3212.3912 | 3223.9291 | 3203.3533 | 0 |
| 1735077600 | 3212.3912 | 11.35 | 0.35 | 3201.0879 | 3212.3912 | 3190.0472 | 0 |
| 1734991200 | 3201.0387 | 8.97 | 0.28 | 3192.0514 | 3201.5036 | 3164.4035 | 0 |
| 1734732000 | 3192.0677 | 15.29 | 0.48 | 3176.7412 | 3209.0131 | 3150.8781 | 0 |
| 1734645600 | 3176.7795 | -2.94 | -0.09 | 3179.5663 | 3204.6045 | 3176.5376 | 0 |
| 1734559200 | 3179.7195 | -86.89 | -2.66 | 3266.6833 | 3266.7216 | 3175.7443 | 0 |
| 1734472800 | 3266.6066 | -13.95 | -0.43 | 3280.4119 | 3280.4375 | 3262.0895 | 0 |
| 1734386400 | 3280.5524 | -32.57 | -0.98 | 3313.1192 | 3313.132 | 3279.487 | 0 |
| 1734127200 | 3313.1192 | -15.24 | -0.46 | 3328.3928 | 3328.7062 | 3305.7642 | 0 |
| 1734040800 | 3328.3545 | -32.97 | -0.98 | 3361.2323 | 3361.2451 | 3328.3545 | 0 |
| 1733954400 | 3361.3217 | -1.81 | -0.05 | 3363.1055 | 3371.2909 | 3354.9734 | 0 |
| 1733868000 | 3363.131 | -9.53 | -0.28 | 3372.5375 | 3374.2895 | 3354.1219 | 0 |
| 1733781600 | 3372.6652 | 0.1 | 0.00 | 3372.5045 | 3410.3467 | 3372.4662 | 0 |
| 1733522400 | 3372.5683 | -33.76 | -0.99 | 3406.2797 | 3408.1399 | 3370.7153 | 0 |
| 1733436000 | 3406.3308 | 12.73 | 0.38 | 3393.6369 | 3418.4128 | 3393.6114 | 0 |
| 1733349600 | 3393.5986 | -7.23 | -0.21 | 3400.843 | 3405.2467 | 3387.3406 | 0 |
| 1733263200 | 3400.8302 | 9.76 | 0.29 | 3391.1724 | 3411.4437 | 3390.9081 | 0 |
| 1733176800 | 3391.0702 | 3.03 | 0.09 | 3388.1458 | 3394.3803 | 3368.1062 | 0 |
| 1732917600 | 3388.0436 | 12.28 | 0.36 | 3375.8421 | 3390.829 | 3373.8891 | 0 |
| 1732744800 | 3375.7655 | 19.13 | 0.57 | 3356.6859 | 3383.852 | 3356.2469 | 0 |
| 1732658400 | 3356.6348 | -28.59 | -0.84 | 3385.2384 | 3385.3507 | 3342.3478 | 0 |
| 1732572000 | 3385.2256 | 5.28 | 0.16 | 3380.0581 | 3400.7392 | 3378.4027 | 0 |
| 1732312800 | 3379.9432 | 15.04 | 0.45 | 3365.0321 | 3385.8235 | 3364.9097 | 0 |
| 1732226400 | 3364.9044 | 30.04 | 0.90 | 3334.7018 | 3366.2274 | 3328.9418 | 0 |
| 1732140000 | 3334.8679 | -4.75 | -0.14 | 3339.6565 | 3339.7153 | 3317.5304 | 0 |
| 1732053600 | 3339.6183 | 13.39 | 0.40 | 3326.2962 | 3340.5609 | 3311.1049 | 0 |
| 1731967200 | 3326.2324 | 20.92 | 0.63 | 3305.3273 | 3335.2734 | 3301.0306 | 0 |
| 1731708000 | 3305.3145 | -14.84 | -0.45 | 3320.1439 | 3320.2078 | 3297.3426 | 0 |
| 1731621600 | 3320.1567 | -7.2 | -0.22 | 3327.4346 | 3345.7574 | 3318.7519 | 0 |
| 1731535200 | 3327.3581 | -20.37 | -0.61 | 3347.6563 | 3347.6563 | 3321.1909 | 0 |
| 1731448800 | 3347.7329 | -37.41 | -1.11 | 3385.1821 | 3385.2331 | 3331.332 | 0 |
| 1731362400 | 3385.1438 | -1.4 | -0.04 | 3386.5559 | 3403.1955 | 3378.8517 | 0 |
| 1731103200 | 3386.5432 | -13.21 | -0.39 | 3399.6275 | 3399.7479 | 3380.0748 | 0 |
| 1731016800 | 3399.7553 | 26.75 | 0.79 | 3372.9508 | 3414.1192 | 3372.5552 | 0 |
| 1730930400 | 3373.0019 | -9.09 | -0.27 | 3382.1458 | 3382.3642 | 3335.7671 | 0 |
| 1730844000 | 3382.0948 | 24.09 | 0.72 | 3358.0035 | 3382.7541 | 3358.0035 | 0 |
| 1730757600 | 3358.0035 | 4.09 | 0.12 | 3353.6371 | 3376.5678 | 3345.4265 | 0 |
| 1730494800 | 3353.9181 | -0.65 | -0.02 | 3354.573 | 3388.3292 | 3350.3739 | 0 |
| 1730408400 | 3354.573 | -45.81 | -1.35 | 3400.3834 | 3400.4344 | 3350.5306 | 0 |
| 1730322000 | 3400.3834 | -7.93 | -0.23 | 3408.3167 | 3417.3379 | 3395.9251 | 0 |
| 1730235600 | 3408.3167 | -34.44 | -1.00 | 3442.7599 | 3442.7727 | 3403.3174 | 0 |
| 1730149200 | 3442.7599 | 6.85 | 0.20 | 3435.914 | 3454.3495 | 3434.7531 | 0 |
| 1729890000 | 3435.914 | -6.73 | -0.20 | 3442.5646 | 3458.87 | 3435.8204 | 0 |
| 1729803600 | 3442.6413 | -7.41 | -0.21 | 3450.0037 | 3458.2422 | 3423.2948 | 0 |
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
