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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 169.3809 | 1.57 | 0.94 | 169.91605 | 170.36255 | 167.92536 | 0 |
| 1741899600 | 167.81132 | 4.35 | 2.66 | 164.10364 | 169.86047 | 163.80093 | 0 |
| 1741813200 | 163.46496 | 1.31 | 0.81 | 161.53329 | 164.2978 | 161.04615 | 0 |
| 1741726800 | 162.15133 | 5.86 | 3.75 | 158.40852 | 162.84212 | 158.40852 | 0 |
| 1741640400 | 156.29055 | -5.3 | -3.28 | 160.33498 | 161.04328 | 154.86653 | 0 |
| 1741384800 | 161.58649 | 0.96 | 0.60 | 161.11249 | 164.84573 | 159.11389 | 0 |
| 1741298400 | 160.62386 | -1.69 | -1.04 | 160.95249 | 163.45149 | 159.53559 | 0 |
| 1741212000 | 162.312 | 6.62 | 4.26 | 155.96562 | 162.42871 | 155.63076 | 0 |
| 1741125600 | 155.68728 | 1.27 | 0.82 | 156.37641 | 157.50204 | 152.48195 | 0 |
| 1741039200 | 154.41984 | -0.9 | -0.58 | 157.85404 | 159.77323 | 153.69534 | 0 |
| 1740780000 | 155.31822 | 0.86 | 0.56 | 152.41627 | 155.36919 | 150.83585 | 0 |
| 1740693600 | 154.45814 | -6.03 | -3.76 | 157.86569 | 158.88364 | 154.33505 | 0 |
| 1740607200 | 160.48728 | 3.02 | 1.92 | 156.3592 | 161.53782 | 156.1761 | 0 |
| 1740520800 | 157.46449 | -2.24 | -1.40 | 158.66438 | 158.86829 | 154.49045 | 0 |
| 1740434400 | 159.70118 | 1.14 | 0.72 | 159.59821 | 160.42382 | 156.78568 | 0 |
| 1740175200 | 158.56522 | -6.64 | -4.02 | 162.93298 | 163.06246 | 158.42453 | 0 |
| 1740088800 | 165.20957 | 2.7 | 1.66 | 163.20353 | 166.70835 | 163.20353 | 0 |
| 1740002400 | 162.50953 | -0.71 | -0.43 | 161.64924 | 162.9585 | 160.24841 | 0 |
| 1739916000 | 163.21738 | 2.04 | 1.27 | 162.55293 | 163.60856 | 161.18844 | 0 |
| 1739570400 | 161.17822 | -6.21 | -3.71 | 167.83673 | 167.91191 | 160.94614 | 0 |
| 1739484000 | 167.39298 | 1.71 | 1.04 | 165.87334 | 167.69567 | 163.91521 | 0 |
| 1739397600 | 165.6782 | 3.15 | 1.94 | 161.42154 | 166.83317 | 161.413 | 0 |
| 1739311200 | 162.52509 | -2.79 | -1.69 | 163.24738 | 164.55923 | 162.50669 | 0 |
| 1739224800 | 165.3175 | 4.3 | 2.67 | 164.68027 | 165.69894 | 164.15816 | 0 |
| 1738965600 | 161.01598 | -0.7 | -0.43 | 162.95598 | 164.47415 | 160.80527 | 0 |
| 1738879200 | 161.71165 | -0.41 | -0.25 | 161.31084 | 161.74548 | 160.12142 | 0 |
| 1738792800 | 162.1203 | 4.07 | 2.57 | 160.39805 | 163.88206 | 160.39805 | 0 |
| 1738706400 | 158.0551 | 1.79 | 1.15 | 157.18455 | 158.75853 | 156.74923 | 0 |
| 1738620000 | 156.26113 | 2.27 | 1.47 | 154.04687 | 157.54858 | 153.75174 | 0 |
| 1738360800 | 153.99247 | -2.06 | -1.32 | 156.63561 | 156.92505 | 153.37849 | 0 |
| 1738274400 | 156.05719 | 6.01 | 4.01 | 152.75755 | 157.13212 | 152.54131 | 0 |
| 1738188000 | 150.04571 | 1.14 | 0.76 | 149.09782 | 151.37565 | 148.13047 | 0 |
| 1738101600 | 148.90835 | 1.16 | 0.79 | 148.35136 | 149.1754 | 146.97584 | 0 |
| 1738015200 | 147.74635 | -3.15 | -2.09 | 148.72816 | 148.72816 | 145.98856 | 0 |
| 1737756000 | 150.89371 | 1.93 | 1.30 | 151.5559 | 152.18437 | 150.09857 | 0 |
| 1737669600 | 148.96224 | -0.43 | -0.29 | 147.70572 | 148.99332 | 146.00456 | 0 |
| 1737583200 | 149.38985 | -0.77 | -0.51 | 151.23035 | 151.4752 | 148.70053 | 0 |
| 1737496800 | 150.16301 | 3.12 | 2.12 | 148.74892 | 151.63961 | 148.74892 | 0 |
| 1737151200 | 147.03965 | 1.02 | 0.70 | 145.14203 | 147.98147 | 144.40411 | 0 |
| 1737064800 | 146.02454 | -0.83 | -0.56 | 147.96936 | 148.28348 | 145.90634 | 0 |
| 1736978400 | 146.85318 | 0.77 | 0.53 | 147.95521 | 147.95521 | 144.74812 | 0 |
| 1736892000 | 146.08099 | 3.7 | 2.60 | 142.89138 | 146.22781 | 142.61008 | 0 |
| 1736805600 | 142.37934 | -2.94 | -2.02 | 143.44081 | 143.44081 | 141.36311 | 0 |
| 1736546400 | 145.31626 | -0.1 | -0.07 | 147.37731 | 149.1828 | 144.58323 | 0 |
| 1736373600 | 145.41792 | 3.48 | 2.45 | 142.4482 | 145.60483 | 142.04819 | 0 |
| 1736287200 | 141.93682 | 1.85 | 1.32 | 142.13506 | 144.90727 | 141.01562 | 0 |
| 1736200800 | 140.08607 | -1.38 | -0.97 | 142.34557 | 142.63516 | 140.00012 | 0 |
| 1735941600 | 141.46499 | -1.49 | -1.04 | 142.61858 | 142.92059 | 141.45053 | 0 |
| 1735855200 | 142.95818 | 5.78 | 4.21 | 139.48115 | 143.42758 | 139.46651 | 0 |
| 1735682400 | 137.17996 | 0.94 | 0.69 | 136.19798 | 137.63274 | 135.89615 | 0 |
| 1735596000 | 136.23998 | -2.58 | -1.86 | 137.22121 | 137.46477 | 135.25496 | 0 |
| 1735336800 | 138.81797 | -1.09 | -0.78 | 137.78537 | 139.1476 | 137.34758 | 0 |
| 1735250400 | 139.90877 | 0.23 | 0.16 | 139.76884 | 140.91542 | 139.3645 | 0 |
| 1735077600 | 139.68358 | 0.3 | 0.21 | 139.79237 | 139.79237 | 138.5374 | 0 |
| 1734991200 | 139.38548 | 0.16 | 0.12 | 138.37343 | 139.66767 | 137.26861 | 0 |
| 1734732000 | 139.22335 | 1.79 | 1.30 | 137.94677 | 140.84278 | 137.82154 | 0 |
| 1734645600 | 137.43499 | -1.01 | -0.73 | 138.97481 | 140.18796 | 136.98129 | 0 |
| 1734559200 | 138.44512 | -6.81 | -4.69 | 144.50161 | 144.84939 | 138.00948 | 0 |
| 1734472800 | 145.25658 | -1.18 | -0.81 | 144.68139 | 145.79165 | 143.55902 | 0 |
| 1734386400 | 146.43618 | -1.48 | -1.00 | 147.86143 | 147.86143 | 146.07813 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
![DFI.money [YFII.finance] (YFIIUSD)のロゴ。](/common/images/company/COIN_YFIIUSD.png){kind=small}
