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 | 0.68 | 0.832007830662 | 81.73 | 84.22 | 80.95 | 181040 | 83.02677259 | CS |
| 4 | -2.5 | -2.94429395831 | 84.91 | 86.97 | 80.95 | 212423 | 84.06339267 | CS |
| 12 | -1.61 | -1.91621042609 | 84.02 | 87.5 | 80.95 | 202278 | 84.13869242 | CS |
| 26 | 12.8 | 18.3881626203 | 69.61 | 87.5 | 69.49 | 206826 | 81.84764831 | CS |
| 52 | -0.05 | -0.0606354596168 | 82.46 | 87.5 | 66.03 | 212714 | 77.7008618 | CS |
| 156 | -18.93 | -18.6796921255 | 101.34 | 103.77 | 66.03 | 196123 | 83.31372719 | CS |
| 260 | -4.19 | -4.83833718245 | 86.6 | 103.77 | 65.11 | 202609 | 82.50855103 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 82.41 | -1.1 | -1.32 | 83.25 | 84.12 | 82.32 | 187598 |
| 1734392400 | 83.51 | 0.33 | 0.40 | 83.1 | 84.22 | 83.1 | 150095 |
| 1734133200 | 83.18 | -0.04 | -0.05 | 82.55 | 83.29 | 82.46 | 117951 |
| 1734046800 | 83.22 | 0.47 | 0.57 | 82.77 | 83.52 | 82.3307 | 157021 |
| 1733960400 | 82.75 | -0.04 | -0.05 | 82.66 | 83.03 | 82.35 | 249175 |
| 1733874000 | 82.79 | 1.06 | 1.30 | 80.96 | 83.13 | 80.95 | 221437 |
| 1733787600 | 81.73 | -0.38 | -0.46 | 81.94 | 82.75 | 81.61 | 123959 |
| 1733528400 | 82.11 | -0.63 | -0.76 | 82.725 | 82.725 | 81.84 | 168848 |
| 1733442000 | 82.74 | 0.2 | 0.24 | 82.68 | 83.1506 | 82 | 192302 |
| 1733355600 | 82.54 | -1.53 | -1.82 | 83.42 | 84.27 | 82.2 | 224937 |
| 1733269200 | 84.07 | -1.7 | -1.98 | 85.98 | 86.1 | 84.065 | 203076 |
| 1733182800 | 85.77 | 0.46 | 0.54 | 85.27 | 85.98 | 84.16 | 233947 |
| 1732917840 | 85.31 | -0.06 | -0.07 | 85.36 | 86.02 | 84.85 | 130415 |
| 1732750800 | 85.37 | -0.02 | -0.02 | 86.16 | 86.97 | 85.19 | 247522 |
| 1732664400 | 85.39 | 0 | 0.00 | 85.11 | 85.43 | 84.68 | 300074 |
| 1732578000 | 85.39 | 0.36 | 0.42 | 85.47 | 86.22 | 85.08 | 248353 |
| 1732318800 | 85.03 | 0.98 | 1.17 | 84.5 | 85.38 | 84.48 | 263009 |
| 1732232400 | 84.05 | -0.35 | -0.41 | 84.465 | 84.71 | 83.78 | 342361 |
| 1732146000 | 84.4 | -0.79 | -0.93 | 85.86 | 85.86 | 84.25 | 233507 |
| 1732059600 | 85.19 | 0.26 | 0.31 | 84.14 | 85.27 | 84.01 | 188759 |
| 1731973200 | 84.93 | -0.12 | -0.14 | 84.74 | 85.64 | 84.51 | 214514 |
| 1731714000 | 85.05 | 1.4 | 1.67 | 83.72 | 85.36 | 83.43 | 223955 |
| 1731627600 | 83.65 | -1.69 | -1.98 | 85.605 | 85.7 | 83.26 | 271799 |
| 1731541200 | 85.34 | -0.56 | -0.65 | 86.42 | 86.44 | 85.03 | 242847 |
| 1731454800 | 85.9 | -0.48 | -0.56 | 86.43 | 87.2 | 85.62 | 263778 |
| 1731368400 | 86.38 | -0.07 | -0.08 | 86.85 | 87.162 | 85.99 | 211062 |
| 1731109200 | 86.45 | 1.87 | 2.21 | 85.03 | 86.69 | 84.985 | 402954 |
| 1731022800 | 84.58 | -1.05 | -1.23 | 85.41 | 85.41 | 83.61 | 415219 |
| 1730936400 | 85.63 | 0.87 | 1.03 | 85.84 | 86.86 | 84.37 | 359104 |
| 1730850000 | 84.76 | 2.28 | 2.76 | 82.33 | 84.77 | 82.2189 | 199394 |
| 1730763600 | 82.48 | 0.89 | 1.09 | 81.59 | 82.58 | 81.37 | 130778 |
| 1730500800 | 81.59 | -0.87 | -1.06 | 82.88 | 83.245 | 81.49 | 149866 |
| 1730414400 | 82.46 | 0.08 | 0.10 | 82.68 | 83.46 | 82.44 | 294583 |
| 1730328000 | 82.38 | -0.16 | -0.19 | 82.82 | 83.375 | 82.29 | 125074 |
| 1730241600 | 82.54 | -0.73 | -0.88 | 82.26 | 82.7517 | 82 | 135489 |
| 1730155200 | 83.27 | 0.93 | 1.13 | 83.87 | 84.15 | 82.95 | 142744 |
| 1729896000 | 82.34 | -1 | -1.20 | 83.92 | 83.92 | 82.29 | 102128 |
| 1729809600 | 83.34 | -1.08 | -1.28 | 84.5 | 84.76 | 83.105 | 128758 |
| 1729723200 | 84.42 | 0.78 | 0.93 | 83.945 | 84.57 | 83.92 | 132699 |
| 1729636800 | 83.64 | -1.08 | -1.27 | 83.755 | 84.33 | 83.59 | 120341 |
| 1729550400 | 84.72 | -0.91 | -1.06 | 85.83 | 85.94 | 84.31 | 141096 |
| 1729291200 | 85.63 | -0.24 | -0.28 | 85.92 | 86.16 | 85.155 | 321519 |
| 1729204800 | 85.87 | -1.37 | -1.57 | 87.17 | 87.23 | 85.7 | 186696 |
| 1729118400 | 87.24 | 1.23 | 1.43 | 86.59 | 87.5 | 86.16 | 143915 |
| 1729032000 | 86.01 | 0.63 | 0.74 | 85.82 | 86.91 | 85.46 | 188250 |
| 1728945600 | 85.38 | 2.27 | 2.73 | 83.66 | 85.73 | 83.42 | 155621 |
| 1728686400 | 83.11 | 0.85 | 1.03 | 82.14 | 83.37 | 82.14 | 112312 |
| 1728600000 | 82.26 | -0.49 | -0.59 | 82.21 | 82.57 | 81.81 | 171299 |
| 1728513600 | 82.75 | 0.19 | 0.23 | 82.22 | 83.33 | 81.7512 | 154290 |
| 1728427200 | 82.56 | -0.2 | -0.24 | 82.75 | 82.98 | 82.35 | 136610 |
| 1728340800 | 82.76 | -1.01 | -1.21 | 83.68 | 83.68 | 82.52 | 253887 |
| 1728081600 | 83.77 | 0.07 | 0.08 | 83.68 | 84.07 | 82.855 | 147985 |
| 1727995200 | 83.7 | -0.71 | -0.84 | 84.115 | 84.525 | 83.54 | 197520 |
| 1727908800 | 84.41 | 0.53 | 0.63 | 83.38 | 84.71 | 83.38 | 176741 |
| 1727822400 | 83.88 | 0.59 | 0.71 | 83.21 | 84.01 | 82.89 | 163274 |
| 1727735520 | 83.29 | 0.71 | 0.86 | 82.42 | 83.43 | 82.42 | 145219 |
| 1727476800 | 82.58 | 1.12 | 1.37 | 82.04 | 83.075 | 82.04 | 201831 |
| 1727390400 | 81.46 | -0.68 | -0.83 | 81.69 | 82.53 | 81.32 | 133941 |
| 1727304000 | 82.14 | -0.62 | -0.75 | 83.24 | 83.24 | 81.491 | 172234 |
| 1727217600 | 82.76 | -1.69 | -2.00 | 84.02 | 84.66 | 82.745 | 257136 |
| 1727131200 | 84.45 | 0.03 | 0.04 | 84.92 | 85.5 | 84.41 | 294848 |
| 1726872000 | 84.42 | -0.13 | -0.15 | 84.52 | 84.94 | 83.825 | 899417 |
| 1726785600 | 84.55 | 0.84 | 1.00 | 83.355 | 84.635 | 83.0481 | 272239 |
| 1726699200 | 83.71 | -0.48 | -0.57 | 84.31 | 84.58 | 83.5 | 187470 |
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
