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 | -5.96 | -6.07791148277 | 98.06 | 98.25 | 90.66 | 624193 | 94.0458643 | CS |
| 4 | -5.7 | -5.8282208589 | 97.8 | 102.79 | 90.66 | 683834 | 97.5750789 | CS |
| 12 | -3.47 | -3.63084649995 | 95.57 | 102.79 | 90.66 | 766758 | 96.45759558 | CS |
| 26 | -16.63 | -15.2947668537 | 108.73 | 111.68 | 89.51 | 810057 | 98.35302988 | CS |
| 52 | -14.09 | -13.2686693662 | 106.19 | 129.38 | 89.51 | 692773 | 105.2297494 | CS |
| 156 | -4.14 | -4.30174563591 | 96.24 | 129.38 | 65.74 | 784795 | 92.3148284 | CS |
| 260 | 5.86 | 6.79499072356 | 86.24 | 129.38 | 37.86 | 684921 | 88.73392086 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 91.9 | 0.63 | 0.69 | 91.05 | 93.02 | 91 | 1546673 |
| 1734651600 | 91.27 | -0.24 | -0.26 | 93.18 | 93.19 | 90.66 | 591157 |
| 1734565200 | 91.51 | -2.83 | -3.00 | 95.34 | 96.26 | 91.26 | 576636 |
| 1734478800 | 94.34 | -0.84 | -0.88 | 94.35 | 95.27 | 94.08 | 615823 |
| 1734392400 | 95.18 | -2.35 | -2.41 | 96.22 | 96.46 | 95 | 646693 |
| 1734133200 | 97.53 | -0.32 | -0.33 | 98.24 | 98.24 | 95.975 | 637819 |
| 1734046800 | 97.85 | -1.63 | -1.64 | 99.59 | 100.49 | 97.58 | 632208 |
| 1733960400 | 99.48 | 0.27 | 0.27 | 99.57 | 99.91 | 98.47 | 785909 |
| 1733874000 | 99.21 | 1.36 | 1.39 | 98.18 | 99.57 | 97.85 | 637123 |
| 1733787600 | 97.85 | 0.54 | 0.55 | 99.39 | 100.665 | 97.82 | 497209 |
| 1733528400 | 97.31 | 0.53 | 0.55 | 99.185 | 99.27 | 96.69 | 817143 |
| 1733442000 | 96.78 | -0.97 | -0.99 | 98.1 | 98.89 | 96.54 | 747143 |
| 1733355600 | 97.75 | 0.6 | 0.62 | 97.46 | 99.19 | 97.41 | 823321 |
| 1733269200 | 97.15 | -2.83 | -2.83 | 97.9 | 97.9 | 95.69 | 785779 |
| 1733182800 | 99.98 | 0.86 | 0.87 | 99.21 | 100.425 | 98.79 | 607808 |
| 1732917840 | 99.12 | 0.52 | 0.53 | 99.16 | 99.49 | 98.43 | 283073 |
| 1732750800 | 98.6 | -0.69 | -0.69 | 99.91 | 100.94 | 98.505 | 488228 |
| 1732664400 | 99.29 | -2.28 | -2.24 | 98.54 | 99.925 | 97.48 | 803240 |
| 1732578000 | 101.57 | 2.68 | 2.71 | 100.45 | 102.79 | 100.34 | 1067932 |
| 1732318800 | 98.89 | 1.09 | 1.11 | 98.19 | 99.3 | 98.1 | 748263 |
| 1732232400 | 97.8 | 1.28 | 1.33 | 96.115 | 98.295 | 95.34 | 820146 |
| 1732146000 | 96.52 | 0.85 | 0.89 | 95.4 | 96.65 | 94.84 | 487386 |
| 1732059600 | 95.67 | -2.43 | -2.48 | 96.12 | 96.54 | 95.22 | 680758 |
| 1731973200 | 98.1 | 0.15 | 0.15 | 98.22 | 98.99 | 97.59 | 387920 |
| 1731714000 | 97.95 | -0.45 | -0.46 | 98.95 | 99.4 | 97.9 | 611551 |
| 1731627600 | 98.4 | -2.89 | -2.85 | 101.59 | 101.85 | 97.995 | 630395 |
| 1731541200 | 101.29 | 0.55 | 0.55 | 100.62 | 101.95 | 99.5 | 526817 |
| 1731454800 | 100.74 | -0.46 | -0.45 | 101.47 | 102.07 | 100.41 | 731481 |
| 1731368400 | 101.2 | 2.36 | 2.39 | 99.84 | 101.63 | 99.84 | 704160 |
| 1731109200 | 98.84 | -0.75 | -0.75 | 98.27 | 99.705 | 97.84 | 754826 |
| 1731022800 | 99.59 | 4.63 | 4.88 | 98.39 | 100.619 | 97.435 | 1040955 |
| 1730936400 | 94.96 | -2.38 | -2.45 | 97.53 | 97.82 | 94.15 | 1168670 |
| 1730850000 | 97.34 | 2.37 | 2.50 | 94.14 | 97.56 | 93.97 | 690602 |
| 1730763600 | 94.97 | -0.2 | -0.21 | 95.8 | 96.9 | 94.9 | 600284 |
| 1730500800 | 95.17 | 2.29 | 2.47 | 94.12 | 95.98 | 93.54 | 612710 |
| 1730414400 | 92.88 | -1.93 | -2.04 | 95.09 | 95.1 | 92.61 | 934382 |
| 1730328000 | 94.81 | -1.21 | -1.26 | 94.505 | 95.77 | 94.505 | 605968 |
| 1730241600 | 96.02 | -1.06 | -1.09 | 95.985 | 96.06 | 94.61 | 678680 |
| 1730155200 | 97.08 | 2.34 | 2.47 | 95.45 | 97.29 | 94.96 | 807212 |
| 1729896000 | 94.74 | -0.3 | -0.32 | 94.17 | 95.41 | 94.17 | 501248 |
| 1729809600 | 95.04 | -1.46 | -1.51 | 98.56 | 98.56 | 94.265 | 1031813 |
| 1729723200 | 96.5 | -0.9 | -0.92 | 97.39 | 98.08 | 95.71 | 466929 |
| 1729636800 | 97.4 | 0.6 | 0.62 | 97.34 | 97.74 | 96.595 | 954793 |
| 1729550400 | 96.8 | -2.72 | -2.73 | 99.56 | 100.1 | 96.66 | 1381360 |
| 1729291200 | 99.52 | 5.63 | 6.00 | 100.06 | 101.24 | 98.1 | 2354223 |
| 1729204800 | 93.89 | 1.05 | 1.13 | 93.04 | 94.215 | 92.78 | 1130064 |
| 1729118400 | 92.84 | -0.83 | -0.89 | 94.23 | 94.45 | 92.71 | 715334 |
| 1729032000 | 93.67 | -0.87 | -0.92 | 93.8 | 95.1 | 93.66 | 903019 |
| 1728945600 | 94.54 | -0.7 | -0.73 | 93.77 | 94.85 | 93.77 | 707388 |
| 1728686400 | 95.24 | 1.07 | 1.14 | 94.56 | 95.4 | 94.415 | 455325 |
| 1728600000 | 94.17 | -1.01 | -1.06 | 94.695 | 94.695 | 93.75 | 502270 |
| 1728513600 | 95.18 | 1.5 | 1.60 | 93.58 | 95.7025 | 93.55 | 616550 |
| 1728427200 | 93.68 | 0.92 | 0.99 | 93.82 | 93.82 | 91.47 | 781822 |
| 1728340800 | 92.76 | -0.94 | -1.00 | 92.04 | 93.7 | 92.04 | 628990 |
| 1728081600 | 93.7 | 1.49 | 1.62 | 93.69 | 93.93 | 92.76 | 915101 |
| 1727995200 | 92.21 | -1.01 | -1.08 | 91.63 | 92.625 | 90.96 | 1002351 |
| 1727908800 | 93.22 | -0.5 | -0.53 | 93.14 | 93.73 | 92.97 | 444510 |
| 1727822400 | 93.72 | 0.35 | 0.37 | 93.4 | 94.16 | 92.41 | 596665 |
| 1727735520 | 93.37 | -1.99 | -2.09 | 93.54 | 94.29 | 92.52 | 1064963 |
| 1727476800 | 95.36 | 2.86 | 3.09 | 95.57 | 97.8 | 94.88 | 1288923 |
| 1727390400 | 92.5 | 2.52 | 2.80 | 92.13 | 93.2 | 91.95 | 1158517 |
| 1727304000 | 89.98 | -3.12 | -3.35 | 90.95 | 91.7 | 89.51 | 1135155 |
| 1727217600 | 93.1 | 0.11 | 0.12 | 94.81 | 94.915 | 92.68 | 1102894 |
| 1727131200 | 92.99 | 0.14 | 0.15 | 92.93 | 94.28 | 92.34 | 1090352 |
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
