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 | -6.55 | -6.61348949919 | 99.04 | 100.185 | 89.2908 | 328610 | 93.40304164 | CS |
| 4 | -11.66 | -11.1953912626 | 104.15 | 107.31 | 89.2908 | 210115 | 98.40694282 | CS |
| 12 | -2.42 | -2.5497840059 | 94.91 | 110.67 | 89.2908 | 223360 | 99.5223411 | CS |
| 26 | 20.48 | 28.4404943758 | 72.01 | 110.67 | 69.75 | 199806 | 92.54377626 | CS |
| 52 | 17.07 | 22.6332537788 | 75.42 | 110.67 | 64.13 | 219360 | 80.81043653 | CS |
| 156 | 1.55 | 1.70442049703 | 90.94 | 110.67 | 50.05 | 160971 | 72.92314491 | CS |
| 260 | 28.22 | 43.9085109693 | 64.27 | 110.67 | 33.52 | 149882 | 71.02260644 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 92.49 | 1.82 | 2.01 | 89.35 | 92.67 | 89.2908 | 704313 |
| 1734651600 | 90.67 | 0.14 | 0.15 | 91.77 | 92.565 | 89.83 | 189059 |
| 1734565200 | 90.53 | -6.62 | -6.81 | 98.05 | 98.1 | 89.7 | 278779 |
| 1734478800 | 97.15 | -1.28 | -1.30 | 97.55 | 98.865 | 95.22 | 317549 |
| 1734392400 | 98.43 | -0.61 | -0.62 | 99.04 | 100.185 | 98 | 153348 |
| 1734133200 | 99.04 | -1.62 | -1.61 | 100.41 | 100.99 | 97.78 | 179887 |
| 1734046800 | 100.66 | 0.05 | 0.05 | 100.22 | 101.68 | 100.22 | 222625 |
| 1733960400 | 100.61 | 0.96 | 0.96 | 101.05 | 101.73 | 99.74 | 435621 |
| 1733874000 | 99.65 | -0.79 | -0.79 | 100.78 | 100.78 | 99.29 | 168288 |
| 1733787600 | 100.44 | -0.16 | -0.16 | 100.6 | 102.17 | 99.565 | 160659 |
| 1733528400 | 100.6 | -0.62 | -0.61 | 102.16 | 102.57 | 100.52 | 104143 |
| 1733442000 | 101.22 | -0.18 | -0.18 | 101.08 | 101.89 | 100.39 | 94007 |
| 1733355600 | 101.4 | -1.5 | -1.46 | 102.58 | 103.57 | 99.42 | 182025 |
| 1733269200 | 102.9 | -0.76 | -0.73 | 103.73 | 104.8 | 102.67 | 91008 |
| 1733182800 | 103.66 | -1 | -0.96 | 105.04 | 105.04 | 103.15 | 154853 |
| 1732917840 | 104.66 | 0.03 | 0.03 | 105.69 | 105.69 | 104.19 | 93371 |
| 1732750800 | 104.63 | -1.97 | -1.85 | 106.88 | 107.31 | 104.39 | 168704 |
| 1732664400 | 106.6 | 1.05 | 0.99 | 104.81 | 106.77 | 104.58 | 111639 |
| 1732578000 | 105.55 | 2.13 | 2.06 | 104.15 | 106 | 103.48 | 182315 |
| 1732318800 | 103.42 | 1.43 | 1.40 | 102.56 | 104.055 | 102.56 | 96801 |
| 1732232400 | 101.99 | 2.34 | 2.35 | 100.01 | 102.89 | 99.51 | 112782 |
| 1732146000 | 99.65 | -0.34 | -0.34 | 100.35 | 100.6 | 99.385 | 102506 |
| 1732059600 | 99.99 | 0.1 | 0.10 | 98.97 | 100.53 | 97.94 | 166700 |
| 1731973200 | 99.89 | -0.58 | -0.58 | 100.31 | 101.02 | 99.365 | 132128 |
| 1731714000 | 100.47 | -0.25 | -0.25 | 101.18 | 101.57 | 99.72 | 134105 |
| 1731627600 | 100.72 | 0.48 | 0.48 | 100.82 | 102.69 | 100.18 | 182382 |
| 1731541200 | 100.24 | -2 | -1.96 | 103.32 | 103.32 | 99.46 | 211070 |
| 1731454800 | 102.24 | -2.77 | -2.64 | 104.15 | 104.875 | 102.0212 | 193564 |
| 1731368400 | 105.01 | 1.13 | 1.09 | 105.39 | 106.285 | 104.46 | 130112 |
| 1731109200 | 103.88 | 1.68 | 1.64 | 102.8 | 104.16 | 102.14 | 197619 |
| 1731022800 | 102.2 | -0.1 | -0.10 | 102.65 | 102.985 | 99.9 | 222634 |
| 1730936400 | 102.3 | 1.17 | 1.16 | 106.23 | 108.76 | 101.48 | 466365 |
| 1730850000 | 101.13 | 3.17 | 3.24 | 97.84 | 101.36 | 97.84 | 348142 |
| 1730763600 | 97.96 | -0.08 | -0.08 | 97.36 | 99.08 | 96.95 | 175290 |
| 1730500800 | 98.04 | -0.73 | -0.74 | 99.93 | 99.93 | 97.66 | 197451 |
| 1730414400 | 98.77 | -2.19 | -2.17 | 101.15 | 101.415 | 98.74 | 120018 |
| 1730328000 | 100.96 | 0.18 | 0.18 | 100.75 | 102.49 | 100.14 | 187192 |
| 1730241600 | 100.78 | 0.18 | 0.18 | 99.95 | 100.965 | 99.77 | 184096 |
| 1730155200 | 100.6 | 0.61 | 0.61 | 101.26 | 101.64 | 100.36 | 245858 |
| 1729896000 | 99.99 | -0.47 | -0.47 | 101.07 | 101.87 | 99.89 | 209568 |
| 1729809600 | 100.46 | -0.39 | -0.39 | 100.85 | 101.11 | 100.135 | 261730 |
| 1729723200 | 100.85 | -2.59 | -2.50 | 103.14 | 103.55 | 100.52 | 487688 |
| 1729636800 | 103.44 | -1.41 | -1.34 | 104.55 | 105.4 | 102.765 | 208509 |
| 1729550400 | 104.85 | -1.63 | -1.53 | 106.05 | 106.5 | 103.8 | 352706 |
| 1729291200 | 106.48 | 1.13 | 1.07 | 105.7 | 107.2125 | 104.32 | 431611 |
| 1729204800 | 105.35 | 4.18 | 4.13 | 104.97 | 110.67 | 101.809 | 829791 |
| 1729118400 | 101.17 | 2.97 | 3.02 | 99.19 | 102.19 | 98.6 | 372707 |
| 1729032000 | 98.2 | 1.67 | 1.73 | 97 | 99.16 | 96.84 | 140296 |
| 1728945600 | 96.53 | 2.71 | 2.89 | 93.95 | 96.56 | 93.38 | 135093 |
| 1728686400 | 93.82 | 1.99 | 2.17 | 92.24 | 94.29 | 92.24 | 143659 |
| 1728600000 | 91.83 | -0.67 | -0.72 | 91.1 | 91.85 | 90.72 | 207493 |
| 1728513600 | 92.5 | 1.76 | 1.94 | 91.05 | 93.02 | 90.99 | 211534 |
| 1728427200 | 90.74 | -0.72 | -0.79 | 92.06 | 92.06 | 90.3 | 197282 |
| 1728340800 | 91.46 | -2.81 | -2.98 | 93.57 | 93.755 | 90.58 | 265358 |
| 1728081600 | 94.27 | 1.85 | 2.00 | 93.95 | 95.01 | 92.9 | 322648 |
| 1727995200 | 92.42 | -0.41 | -0.44 | 92.5 | 92.65 | 91.28 | 166640 |
| 1727908800 | 92.83 | -0.66 | -0.71 | 93.54 | 94.165 | 92.51 | 157800 |
| 1727822400 | 93.49 | -2.46 | -2.56 | 95.34 | 95.73 | 93.37 | 143739 |
| 1727736000 | 95.95 | 0.25 | 0.26 | 94.91 | 96.08 | 94.91 | 133351 |
| 1727476800 | 95.7 | 0.64 | 0.67 | 95.73 | 97.51 | 94.8409 | 145398 |
| 1727390400 | 95.06 | -0.53 | -0.55 | 96.8 | 96.8 | 94.45 | 304305 |
| 1727304000 | 95.59 | -1.56 | -1.61 | 97.06 | 97.55 | 95.56 | 162050 |
| 1727217600 | 97.15 | 1.33 | 1.39 | 95.73 | 97.35 | 95.33 | 102380 |
| 1727131200 | 95.82 | 0.69 | 0.73 | 96.09 | 96.09 | 94.65 | 124925 |
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
