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 | -0.4754 | -0.556935332709 | 85.36 | 89.67 | 84.8846 | 1868474 | 87.74315534 | CS |
| 4 | -6.0554 | -6.65867605014 | 90.94 | 91.54 | 83.45 | 3118050 | 87.54971717 | CS |
| 12 | -13.4554 | -13.682529998 | 98.34 | 99.8 | 83.45 | 3051820 | 90.16036259 | CS |
| 26 | 0.5646 | 0.669592030361 | 84.32 | 103.71 | 78.55 | 2957301 | 90.8612241 | CS |
| 52 | 6.6346 | 8.47872204473 | 78.25 | 103.71 | 69.29 | 3068035 | 84.67596908 | CS |
| 156 | -16.4854 | -16.2626023478 | 101.37 | 112.96 | 60.785 | 2876929 | 81.45421503 | CS |
| 260 | -2.3654 | -2.71106017192 | 87.25 | 141.97 | 48.105 | 2791407 | 89.21155781 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688400 | 85.8 | -0.05 | -0.06 | 86.07 | 86.65 | 85.13 | 1962197 |
| 1735602000 | 85.85 | -2.18 | -2.48 | 87.7 | 87.7 | 85.66 | 2045303 |
| 1735342800 | 88.03 | -1.34 | -1.50 | 88.79 | 89.05 | 87.62 | 1773425 |
| 1735256400 | 89.37 | 2.52 | 2.90 | 86.41 | 89.67 | 86.41 | 2630163 |
| 1735077840 | 86.85 | 1.53 | 1.79 | 85.36 | 86.85 | 85.18 | 1025004 |
| 1734997200 | 85.32 | -0.23 | -0.27 | 85.41 | 86.15 | 84.53 | 2047613 |
| 1734738000 | 85.55 | 0.35 | 0.41 | 83.82 | 85.94 | 83.45 | 5213570 |
| 1734651600 | 85.2 | -0.81 | -0.94 | 86.25 | 87.07 | 84.17 | 2854009 |
| 1734565200 | 86.01 | -1.47 | -1.68 | 87.78 | 89.44 | 85.99 | 3440793 |
| 1734478800 | 87.48 | -1.08 | -1.22 | 87.75 | 87.79 | 85.88 | 2616512 |
| 1734392400 | 88.56 | 0.96 | 1.10 | 88.99 | 91.54 | 87.9 | 4907932 |
| 1734133200 | 87.6 | -0.8 | -0.90 | 88.47 | 89.2 | 87.02 | 2238083 |
| 1734046800 | 88.4 | 1.33 | 1.53 | 86.9 | 89.0999 | 86.76 | 2829146 |
| 1733960400 | 87.07 | 0.36 | 0.42 | 87.27 | 88.27 | 86.84 | 2891568 |
| 1733874000 | 86.71 | -0.61 | -0.70 | 87 | 87.55 | 85.99 | 5305044 |
| 1733787600 | 87.32 | -0.85 | -0.96 | 88.5 | 88.7 | 87.22 | 3609926 |
| 1733528400 | 88.17 | -1.63 | -1.82 | 90.26 | 90.37 | 88.1 | 3293125 |
| 1733442000 | 89.8 | -0.69 | -0.76 | 90.5 | 91.35 | 89.44 | 2873631 |
| 1733355600 | 90.49 | 1.52 | 1.71 | 88.51 | 91.12 | 87.83 | 3654540 |
| 1733269200 | 88.97 | -1.96 | -2.16 | 90.94 | 90.94 | 88.7319 | 3993567 |
| 1733182800 | 90.93 | 0.93 | 1.03 | 90.22 | 91.72 | 88.605 | 4252563 |
| 1732917840 | 90 | 1.83 | 2.08 | 89.28 | 91.07 | 89.0459 | 2411691 |
| 1732750800 | 88.17 | -0.31 | -0.35 | 88.48 | 89.88 | 87.06 | 4011818 |
| 1732664400 | 88.48 | -4.55 | -4.89 | 86.61 | 88.9 | 83.81 | 10597288 |
| 1732578000 | 93.03 | 3.49 | 3.90 | 92.88 | 95.49 | 91.97 | 8559613 |
| 1732318800 | 89.54 | 3.03 | 3.50 | 87.36 | 90.22 | 87 | 4552699 |
| 1732232400 | 86.51 | -0.26 | -0.30 | 86.8 | 87.875 | 86.11 | 3295039 |
| 1732146000 | 86.77 | -0.25 | -0.29 | 85.96 | 87.46 | 85.31 | 4051167 |
| 1732059600 | 87.02 | -1.98 | -2.22 | 87.87 | 87.91 | 86.1 | 2876114 |
| 1731973200 | 89 | -3.66 | -3.95 | 92.93 | 92.93 | 88.9 | 3500198 |
| 1731714000 | 92.66 | 1.08 | 1.18 | 91.77 | 92.97 | 91.6 | 3765456 |
| 1731627600 | 91.58 | 0.88 | 0.97 | 90.87 | 92.7 | 90.5 | 2669304 |
| 1731541200 | 90.7 | 0.5 | 0.55 | 91.3 | 91.71 | 90.195 | 2453287 |
| 1731454800 | 90.2 | 0.91 | 1.02 | 89.68 | 91.24 | 89.09 | 2772800 |
| 1731368400 | 89.29 | 0.09 | 0.10 | 89.16 | 90.06 | 88.19 | 2601456 |
| 1731109200 | 89.2 | -0.91 | -1.01 | 90.78 | 90.8467 | 88.33 | 2630600 |
| 1731022800 | 90.11 | 0.71 | 0.79 | 89.97 | 91.535 | 89.74 | 2452288 |
| 1730936400 | 89.4 | -3.44 | -3.71 | 90.41 | 90.41 | 86.68 | 4564342 |
| 1730850000 | 92.84 | 0.02 | 0.02 | 91.76 | 92.84 | 91.08 | 2260439 |
| 1730763600 | 92.82 | 1.92 | 2.11 | 91.31 | 94.18 | 91.15 | 2585440 |
| 1730500800 | 90.9 | 0.47 | 0.52 | 90.53 | 91.56 | 90.22 | 1975517 |
| 1730414400 | 90.43 | 0.02 | 0.02 | 89.95 | 90.72 | 89.3 | 2668350 |
| 1730328000 | 90.41 | 0.44 | 0.49 | 90 | 91.3156 | 89.57 | 2201055 |
| 1730241600 | 89.97 | -1.57 | -1.72 | 90.5 | 91.27 | 89.21 | 3406581 |
| 1730155200 | 91.54 | -1.14 | -1.23 | 93.34 | 93.97 | 91.51 | 2196917 |
| 1729896000 | 92.68 | -1.44 | -1.53 | 94.5 | 94.5 | 92.155 | 2022864 |
| 1729809600 | 94.12 | 0.77 | 0.82 | 93.59 | 94.23 | 93 | 1324486 |
| 1729723200 | 93.35 | -0.42 | -0.45 | 93.31 | 93.96 | 92.6 | 1500828 |
| 1729636800 | 93.77 | 0.6 | 0.64 | 92.8 | 93.87 | 91.86 | 2030875 |
| 1729550400 | 93.17 | -2.97 | -3.09 | 95.96 | 96.3075 | 92.94 | 2322949 |
| 1729291200 | 96.14 | -0.14 | -0.15 | 96.51 | 96.77 | 95.97 | 1864209 |
| 1729204800 | 96.28 | -2.4 | -2.43 | 99.04 | 99.05 | 96.09 | 2445439 |
| 1729118400 | 98.68 | 1.11 | 1.14 | 98.24 | 99.8 | 97.855 | 2454398 |
| 1729032000 | 97.57 | 0.66 | 0.68 | 97.15 | 99.38 | 97.13 | 2369181 |
| 1728945600 | 96.91 | -0.53 | -0.54 | 96.62 | 97.05 | 95.45 | 2321464 |
| 1728686400 | 97.44 | -0.08 | -0.08 | 97.57 | 98.79 | 97.045 | 2135228 |
| 1728600000 | 97.52 | -1.12 | -1.14 | 97.9 | 98.33 | 96.73 | 1981015 |
| 1728513600 | 98.64 | 0.31 | 0.32 | 98.2 | 98.72 | 97.57 | 1689021 |
| 1728427200 | 98.33 | 0.51 | 0.52 | 98.34 | 98.81 | 97.59 | 1988643 |
| 1728340800 | 97.82 | -1.79 | -1.80 | 99.81 | 100.085 | 96.85 | 3011453 |
| 1728081600 | 99.61 | 1.42 | 1.45 | 99.24 | 101.04 | 98.66 | 2170947 |
| 1727995200 | 98.19 | -1.52 | -1.52 | 99.05 | 99.26 | 96.6 | 3606412 |
| 1727908800 | 99.71 | -1.64 | -1.62 | 100.8 | 101.42 | 99.32 | 1782547 |
| 1727822400 | 101.35 | -1.95 | -1.89 | 102.62 | 103.1 | 100.3 | 2375848 |
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
