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 | 7.47 | 7.24469013675 | 103.11 | 110.59 | 101.06 | 267893 | 104.93753588 | CS |
| 4 | 16.24 | 17.2143311427 | 94.34 | 110.59 | 93.08 | 288525 | 100.92397533 | CS |
| 12 | 19.76 | 21.7573221757 | 90.82 | 110.59 | 80.49 | 247224 | 95.0877399 | CS |
| 26 | 24.34 | 28.2235621521 | 86.24 | 110.59 | 72.75 | 251810 | 89.77112745 | CS |
| 52 | 36.32 | 48.9092378131 | 74.26 | 110.59 | 72.75 | 237648 | 85.66037565 | CS |
| 156 | 52.59 | 90.6880496637 | 57.99 | 110.59 | 43.42 | 231896 | 69.33223261 | CS |
| 260 | 72.1 | 187.37006237 | 38.48 | 110.59 | 28.14 | 252807 | 60.05868888 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 110.58 | 2.24 | 2.07 | 108.795 | 111.1 | 108.795 | 271668 |
| 1732232400 | 108.34 | 2.51 | 2.37 | 106.76 | 109.51 | 106.215 | 359651 |
| 1732146000 | 105.83 | 0.88 | 0.84 | 105 | 105.9 | 103.755 | 185274 |
| 1732059600 | 104.95 | 1.3 | 1.25 | 102.4947 | 105.18 | 101.9787 | 236506 |
| 1731973200 | 103.65 | 2.26 | 2.23 | 102.145 | 103.875 | 101.39 | 260018 |
| 1731714000 | 101.39 | -2.28 | -2.20 | 103.11 | 103.58 | 101.06 | 298014 |
| 1731627600 | 103.67 | 0.49 | 0.47 | 104.285 | 104.83 | 102.33 | 249657 |
| 1731541200 | 103.18 | -0.4 | -0.39 | 105.2471 | 105.2471 | 102.48 | 224885 |
| 1731454800 | 103.58 | -2.66 | -2.50 | 106.03 | 106.565 | 102.88 | 228437 |
| 1731368400 | 106.24 | 0.52 | 0.49 | 107.31 | 107.785 | 105.09 | 275310 |
| 1731109200 | 105.72 | 1.86 | 1.79 | 104.24 | 106.33 | 104.1 | 283839 |
| 1731022800 | 103.86 | 0.7 | 0.68 | 102.7 | 105.82 | 102.64 | 329608 |
| 1730936400 | 103.16 | 4.51 | 4.57 | 105.46 | 106.555 | 100.54 | 678595 |
| 1730850000 | 98.65 | 2.99 | 3.13 | 95.305 | 98.96 | 95.305 | 294607 |
| 1730763600 | 95.66 | 1.97 | 2.10 | 93.08 | 96.27 | 93.08 | 345291 |
| 1730500800 | 93.69 | 0.05 | 0.05 | 93.85 | 94.8 | 93.58 | 229584 |
| 1730414400 | 93.64 | -1.52 | -1.60 | 96.07 | 96.31 | 93.61 | 355978 |
| 1730328000 | 95.16 | 0.87 | 0.92 | 94.12 | 96.75 | 94.12 | 280545 |
| 1730241600 | 94.29 | -1.13 | -1.18 | 95.06 | 95.06 | 93.54 | 214282 |
| 1730155200 | 95.42 | 1.54 | 1.64 | 95.52 | 96.835 | 95.06 | 257476 |
| 1729896000 | 93.88 | 0.07 | 0.07 | 94.34 | 95.22 | 93.27 | 182936 |
| 1729809600 | 93.81 | 0.66 | 0.71 | 92.6 | 94.05 | 92.09 | 217756 |
| 1729723200 | 93.15 | 0.88 | 0.95 | 91.94 | 93.2 | 91.395 | 187047 |
| 1729636800 | 92.27 | -1.4 | -1.49 | 93.2 | 93.57 | 92.25 | 161514 |
| 1729550400 | 93.67 | -1.26 | -1.33 | 95 | 95.4891 | 93.65 | 238244 |
| 1729291200 | 94.93 | -1.3 | -1.35 | 96.38 | 96.5 | 94.7 | 352524 |
| 1729204800 | 96.23 | -0.29 | -0.30 | 97.64 | 97.64 | 95.22 | 158025 |
| 1729118400 | 96.52 | 1.96 | 2.07 | 95.71 | 97.65 | 95.48 | 162194 |
| 1729032000 | 94.56 | -0.8 | -0.84 | 95.18 | 96.4 | 94.47 | 171924 |
| 1728945600 | 95.36 | 0.69 | 0.73 | 94.42 | 95.635 | 94.08 | 130575 |
| 1728686400 | 94.67 | 1.41 | 1.51 | 93.03 | 95.09 | 93.03 | 114690 |
| 1728600000 | 93.26 | -0.77 | -0.82 | 92.825 | 93.26 | 91.25 | 207343 |
| 1728513600 | 94.03 | 1.09 | 1.17 | 93.18 | 94.45 | 92.67 | 134014 |
| 1728427200 | 92.94 | -0.51 | -0.55 | 93.46 | 94.26 | 92.9 | 160426 |
| 1728340800 | 93.45 | 0.15 | 0.16 | 92.44 | 93.78 | 92.17 | 138745 |
| 1728081600 | 93.3 | 2.3 | 2.53 | 93 | 93.42 | 92.09 | 165520 |
| 1727995200 | 91 | -0.63 | -0.69 | 91.245 | 92.24 | 90.45 | 152810 |
| 1727908800 | 91.63 | -1.67 | -1.79 | 93.38 | 93.65 | 91.62 | 168781 |
| 1727822400 | 93.3 | -1.46 | -1.54 | 94.32 | 94.54 | 91.9233 | 155860 |
| 1727735520 | 94.76 | 0.26 | 0.28 | 93.78 | 95.02 | 93.16 | 155958 |
| 1727476800 | 94.5 | 0.43 | 0.46 | 95.32 | 96.385 | 94.08 | 151784 |
| 1727390400 | 94.07 | 0.51 | 0.55 | 95.27 | 96.47 | 94.06 | 184579 |
| 1727304000 | 93.56 | -0.44 | -0.47 | 94.5 | 94.5 | 93.03 | 210967 |
| 1727217600 | 94 | 0.98 | 1.05 | 93.63 | 94.19 | 92.87 | 214860 |
| 1727131200 | 93.02 | -0.04 | -0.04 | 93.86 | 94.94 | 92.94 | 146428 |
| 1726872000 | 93.06 | -2.21 | -2.32 | 94.33 | 95.17 | 92.69 | 961474 |
| 1726785600 | 95.27 | 3.98 | 4.36 | 93.92 | 95.5 | 92.29 | 354862 |
| 1726699200 | 91.29 | -0.65 | -0.71 | 91.715 | 94.02 | 90.7 | 454990 |
| 1726612800 | 91.94 | 1.12 | 1.23 | 91.86 | 92.9 | 91.12 | 170667 |
| 1726526400 | 90.82 | -0.52 | -0.57 | 91.33 | 91.35 | 89.4 | 218188 |
| 1726267200 | 91.34 | 3.57 | 4.07 | 89.97 | 91.43 | 89.31 | 202394 |
| 1726180800 | 87.77 | 2.51 | 2.94 | 85.535 | 88.11 | 84.8 | 212849 |
| 1726094400 | 85.26 | 2.71 | 3.28 | 81.92 | 85.37 | 80.49 | 242912 |
| 1726008000 | 82.55 | 0.41 | 0.50 | 82.18 | 83.29 | 81.33 | 262701 |
| 1725921600 | 82.14 | 0.36 | 0.44 | 81.47 | 82.7 | 80.79 | 248082 |
| 1725662400 | 81.78 | -1.28 | -1.54 | 83.205 | 84.44 | 81.64 | 330610 |
| 1725576000 | 83.06 | -1.04 | -1.24 | 83.795 | 83.915 | 82.39 | 209841 |
| 1725489600 | 84.1 | -2.13 | -2.47 | 86.13 | 86.37 | 83.895 | 206086 |
| 1725403200 | 86.23 | -5.26 | -5.75 | 90.09 | 90.325 | 85.74 | 222063 |
| 1725057600 | 91.49 | 1.02 | 1.13 | 90.82 | 92.02 | 89.92 | 275412 |
| 1724971200 | 90.47 | 0 | 0.00 | 91.51 | 91.815 | 89.765 | 341821 |
| 1724884800 | 90.47 | -0.79 | -0.87 | 91.11 | 92.22 | 90.46 | 185450 |
| 1724798400 | 91.26 | -1.39 | -1.50 | 92.88 | 93.06 | 91.14 | 246454 |
| 1724712000 | 92.65 | 1.24 | 1.36 | 92 | 93.7 | 91.98 | 339229 |
| 1724452800 | 91.41 | 4.05 | 4.64 | 88.49 | 91.86 | 87.885 | 270365 |
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
