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 | -5.4 | -4.89130434783 | 110.4 | 114.87 | 104.2097 | 1077845 | 109.48321405 | CS |
| 4 | -2.48 | -2.30740602903 | 107.48 | 115.58 | 103.65 | 785700 | 108.99423817 | CS |
| 12 | 6.64 | 6.75071167141 | 98.36 | 115.58 | 93.3 | 800770 | 103.73892963 | CS |
| 26 | 15.37 | 17.1482762468 | 89.63 | 115.58 | 82.23 | 837480 | 95.90575043 | CS |
| 52 | 18.33 | 21.1491865697 | 86.67 | 115.58 | 82.23 | 792380 | 93.80295177 | CS |
| 156 | 32.27 | 44.3695861405 | 72.73 | 115.58 | 60.74 | 787560 | 83.6776211 | CS |
| 260 | 62.16 | 145.098039216 | 42.84 | 115.58 | 21.76 | 990822 | 64.36579462 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 109.13 | 2.2 | 2.06 | 107 | 109.67 | 107 | 1681181 |
| 1731714000 | 106.93 | -0.27 | -0.25 | 107.2 | 107.25 | 105.76 | 1009099 |
| 1731627600 | 107.2 | -5.31 | -4.72 | 111.92 | 112.02 | 106.68 | 1817294 |
| 1731541200 | 112.51 | 0.35 | 0.31 | 112.04 | 114.87 | 111.61 | 1051718 |
| 1731454800 | 112.16 | 0.58 | 0.52 | 111.85 | 112.37 | 111.18 | 644678 |
| 1731368400 | 111.58 | 1.19 | 1.08 | 110.4 | 112.15 | 110.34 | 866434 |
| 1731109200 | 110.39 | -0.33 | -0.30 | 110.39 | 111.8269 | 109.45 | 1232061 |
| 1731022800 | 110.72 | -3.4 | -2.98 | 114.11 | 114.29 | 109.02 | 1241867 |
| 1730936400 | 114.12 | 4.21 | 3.83 | 115.56 | 115.58 | 112.73 | 1034132 |
| 1730850000 | 109.91 | 1.87 | 1.73 | 108.05 | 110 | 107.655 | 500379 |
| 1730763600 | 108.04 | -0.36 | -0.33 | 107.52 | 109.34 | 107.47 | 574780 |
| 1730500800 | 108.4 | 1.6 | 1.50 | 107.75 | 108.66 | 106.7 | 730702 |
| 1730414400 | 106.8 | -0.57 | -0.53 | 107.01 | 107.77 | 105.94 | 769281 |
| 1730328000 | 107.37 | -1.09 | -1.00 | 108.18 | 109.98 | 107.3 | 608872 |
| 1730241600 | 108.46 | 2.53 | 2.39 | 105.26 | 108.66 | 105.01 | 1149640 |
| 1730155200 | 105.93 | 1.44 | 1.38 | 105.17 | 106.17 | 104.8305 | 451676 |
| 1729896000 | 104.49 | -0.4 | -0.38 | 105.47 | 105.48 | 103.65 | 346017 |
| 1729809600 | 104.89 | -0.48 | -0.46 | 105.13 | 105.83 | 104.29 | 446140 |
| 1729723200 | 105.37 | -1.01 | -0.95 | 106.14 | 106.7725 | 104.69 | 398092 |
| 1729636800 | 106.38 | -1.11 | -1.03 | 106.73 | 107.13 | 105.5925 | 451763 |
| 1729550400 | 107.49 | -0.4 | -0.37 | 107.48 | 107.9 | 106.8415 | 389378 |
| 1729291200 | 107.89 | 0.34 | 0.32 | 107.84 | 107.93 | 106.62 | 481534 |
| 1729204800 | 107.55 | 0.29 | 0.27 | 107.64 | 107.9 | 106.5 | 476864 |
| 1729118400 | 107.26 | 1.05 | 0.99 | 106.46 | 108.2599 | 106.24 | 678217 |
| 1729032000 | 106.21 | -0.15 | -0.14 | 106.38 | 107.56 | 105.945 | 706276 |
| 1728945600 | 106.36 | 0.54 | 0.51 | 105.86 | 106.7 | 105.33 | 707607 |
| 1728686400 | 105.82 | 1.68 | 1.61 | 104.2 | 105.89 | 103.93 | 571745 |
| 1728600000 | 104.14 | -0.9 | -0.86 | 104.58 | 104.7 | 103.7 | 603685 |
| 1728513600 | 105.04 | 0.39 | 0.37 | 104.7 | 105.65 | 104.02 | 518062 |
| 1728427200 | 104.65 | -0.55 | -0.52 | 105.49 | 106 | 103.8 | 678286 |
| 1728340800 | 105.2 | 1.46 | 1.41 | 103.29 | 105.64 | 102.95 | 768242 |
| 1728081600 | 103.74 | 1.17 | 1.14 | 103.84 | 104.32 | 102.96 | 515884 |
| 1727995200 | 102.57 | 0.6 | 0.59 | 101.44 | 103.17 | 100.72 | 1123438 |
| 1727908800 | 101.97 | -0.62 | -0.60 | 101.89 | 102.54 | 101.3 | 584827 |
| 1727822400 | 102.59 | -0.68 | -0.66 | 103.17 | 103.27 | 101.47 | 587459 |
| 1727736000 | 103.27 | 0.04 | 0.04 | 103.03 | 103.38 | 101.89 | 929492 |
| 1727476800 | 103.23 | 0.04 | 0.04 | 103.51 | 104.63 | 103.1045 | 1188986 |
| 1727390400 | 103.19 | 2.13 | 2.11 | 102.75 | 103.945 | 102.015 | 1096913 |
| 1727304000 | 101.06 | -1.18 | -1.15 | 102.24 | 102.99 | 100.48 | 1139589 |
| 1727217600 | 102.24 | 0.27 | 0.26 | 102.38 | 103.09 | 101.77 | 1020660 |
| 1727131200 | 101.97 | 0.78 | 0.77 | 101.67 | 102.27 | 101.02 | 711640 |
| 1726872000 | 101.19 | -0.05 | -0.05 | 101.19 | 102.02 | 100.46 | 1681833 |
| 1726785600 | 101.24 | 3 | 3.05 | 100 | 101.66 | 99.695 | 1204064 |
| 1726699200 | 98.24 | 0.7 | 0.72 | 97.72 | 99.6 | 97.09 | 1143757 |
| 1726612800 | 97.54 | -0.87 | -0.88 | 99 | 99.54 | 97.23 | 759061 |
| 1726526400 | 98.41 | 0.59 | 0.60 | 97.95 | 98.59 | 97.33 | 465974 |
| 1726267200 | 97.82 | 1.29 | 1.34 | 97.09 | 98.51 | 96.79 | 571003 |
| 1726180800 | 96.53 | 0.71 | 0.74 | 95.82 | 97.655 | 94.8865 | 712239 |
| 1726094400 | 95.82 | 0.82 | 0.86 | 94.78 | 96.55 | 93.3 | 654820 |
| 1726008000 | 95 | 0.56 | 0.59 | 94.44 | 95.06 | 93.71 | 575238 |
| 1725921600 | 94.44 | 0.39 | 0.41 | 94.49 | 95.54 | 93.8859 | 608348 |
| 1725662400 | 94.05 | -1.55 | -1.62 | 96 | 96.425 | 93.86 | 701056 |
| 1725576000 | 95.6 | -0.83 | -0.86 | 96.5 | 96.77 | 95.31 | 495290 |
| 1725489600 | 96.43 | -1.18 | -1.21 | 97.24 | 98.21 | 96.26 | 782012 |
| 1725403200 | 97.61 | -2.53 | -2.53 | 99.14 | 99.66 | 97.25 | 954825 |
| 1725057600 | 100.14 | 0.61 | 0.61 | 100.11 | 101.28 | 99.15 | 1300506 |
| 1724971200 | 99.53 | -0.34 | -0.34 | 99.95 | 101.31 | 99.02 | 939362 |
| 1724884800 | 99.87 | -1.79 | -1.76 | 101.64 | 102.26 | 99.79 | 1102620 |
| 1724798400 | 101.66 | 2.08 | 2.09 | 99.36 | 102.11 | 99.15 | 1042153 |
| 1724712000 | 99.58 | 1.42 | 1.45 | 98.36 | 99.74 | 98.2 | 747888 |
| 1724452800 | 98.16 | 1.73 | 1.79 | 97.11 | 98.69 | 96.54 | 342163 |
| 1724366400 | 96.43 | -0.78 | -0.80 | 97.19 | 97.48 | 96.231 | 395036 |
| 1724280000 | 97.21 | 0.78 | 0.81 | 96.6 | 97.83 | 96.17 | 454436 |
| 1724193600 | 96.43 | -1.19 | -1.22 | 97.31 | 97.52 | 95.6975 | 330251 |
| 1724107200 | 97.62 | 1.16 | 1.20 | 96.53 | 97.73 | 96.17 | 433199 |
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
