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 | -2.39 | -2.46340960627 | 97.02 | 103.34 | 91.9 | 10350816 | 97.64335031 | CS |
| 4 | -6.87 | -6.7684729064 | 101.5 | 110.97 | 91.9 | 7387572 | 101.41655614 | CS |
| 12 | -3.7 | -3.76283941829 | 98.33 | 110.97 | 90.25 | 4718639 | 99.4606974 | CS |
| 26 | 10 | 11.8161408484 | 84.63 | 110.97 | 82.63 | 4083735 | 97.73697176 | CS |
| 52 | 13.31 | 16.3674372848 | 81.32 | 110.97 | 71.175 | 4878668 | 87.34297064 | CS |
| 156 | 51.96 | 121.771736583 | 42.67 | 110.97 | 31.22 | 2807851 | 74.73915284 | CS |
| 260 | 63.95 | 208.441981747 | 30.68 | 110.97 | 17.73 | 1894076 | 70.60835091 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 93.77 | -3.74 | -3.84 | 92.395 | 94.565 | 91.9 | 12961472 |
| 1741390800 | 97.51 | -1.27 | -1.29 | 98.55 | 98.7 | 94.15 | 10199558 |
| 1741304400 | 98.78 | -3.96 | -3.85 | 101.71 | 102.37 | 98.38 | 6217518 |
| 1741218000 | 102.74 | 6.43 | 6.68 | 98.82 | 103.34 | 98.11 | 11653993 |
| 1741131600 | 96.31 | -3.66 | -3.66 | 97.02 | 98.72 | 92.71 | 11164353 |
| 1741045200 | 99.97 | -2.55 | -2.49 | 103.95 | 104.25 | 99.435 | 4258600 |
| 1740786000 | 102.52 | 1.02 | 1.00 | 101.455 | 102.93 | 99.815 | 7507310 |
| 1740699600 | 101.5 | -0.83 | -0.81 | 100.56 | 104.19 | 99.68 | 9051809 |
| 1740613200 | 102.33 | 2.04 | 2.03 | 101.56 | 103.6 | 101.5 | 5701027 |
| 1740526800 | 100.29 | -0.07 | -0.07 | 101.68 | 101.68 | 98.905 | 6144039 |
| 1740440400 | 100.36 | 0.02 | 0.02 | 99.46 | 101.07 | 98.64 | 4643199 |
| 1740181200 | 100.34 | -2.24 | -2.18 | 104.28 | 104.28 | 99.78 | 7263427 |
| 1740094800 | 102.58 | -3.52 | -3.32 | 105.8 | 105.94 | 101.55 | 6120613 |
| 1740008400 | 106.1 | -4.41 | -3.99 | 106.84 | 108 | 105.26 | 6098589 |
| 1739922000 | 110.51 | 2.21 | 2.04 | 110.95 | 110.97 | 108.55 | 7738094 |
| 1739576400 | 108.3 | 1.8 | 1.69 | 107.89 | 108.39 | 107.06 | 5721367 |
| 1739490000 | 106.5 | 2.28 | 2.19 | 104.59 | 106.71 | 104.55 | 6261299 |
| 1739403600 | 104.22 | 1.24 | 1.20 | 99.81 | 104.7 | 99.3 | 8595836 |
| 1739317200 | 102.98 | 0.91 | 0.89 | 101.5 | 103.1 | 101.31 | 3503833 |
| 1739230800 | 102.07 | -1.27 | -1.23 | 103.08 | 103.33 | 101.66 | 3072585 |
| 1738971600 | 103.34 | -1.85 | -1.76 | 104.7 | 105.09 | 103.07 | 4705702 |
| 1738885200 | 105.19 | 4.03 | 3.98 | 102.67 | 105.58 | 102.41 | 8346126 |
| 1738798800 | 101.16 | 2.55 | 2.59 | 99.23 | 101.36 | 98.61 | 3292689 |
| 1738712400 | 98.61 | 1.27 | 1.30 | 98.64 | 99.37 | 97.95 | 2347021 |
| 1738626000 | 97.34 | -1.69 | -1.71 | 98 | 98.32 | 96.14 | 2910446 |
| 1738366800 | 99.03 | -0.76 | -0.76 | 100.27 | 100.5869 | 99 | 6998267 |
| 1738280400 | 99.79 | 0.7 | 0.71 | 99.02 | 100.28 | 98.73 | 2389984 |
| 1738194000 | 99.09 | 0.57 | 0.58 | 99.1 | 100.21 | 98.66 | 2954794 |
| 1738107600 | 98.52 | -0.51 | -0.51 | 98.66 | 98.92 | 97.665 | 3079427 |
| 1738021200 | 99.03 | -2.23 | -2.20 | 98.9 | 99.77 | 98.03 | 2762304 |
| 1737762000 | 101.26 | 0.93 | 0.93 | 101.54 | 102.2 | 100.86 | 2631477 |
| 1737675600 | 100.33 | 0 | 0.00 | 100.33 | 100.33 | 100.33 | 0 |
| 1737589200 | 100.33 | 1.04 | 1.05 | 99.35 | 100.97 | 99.27 | 3000481 |
| 1737502800 | 99.29 | 1.54 | 1.58 | 99.99 | 100.01 | 98 | 4916520 |
| 1737157200 | 97.75 | 2.16 | 2.26 | 97.29 | 98.44 | 96.98 | 3857017 |
| 1737070800 | 95.59 | -0.16 | -0.17 | 95.93 | 96.06 | 95.3 | 2972145 |
| 1736984400 | 95.75 | 3.06 | 3.30 | 94.66 | 95.95 | 94.66 | 3812110 |
| 1736898000 | 92.69 | 1.14 | 1.25 | 91.79 | 93.14 | 91.74 | 3112603 |
| 1736811600 | 91.55 | -0.23 | -0.25 | 90.37 | 91.85 | 90.25 | 2908360 |
| 1736552400 | 91.78 | -0.73 | -0.79 | 92.46 | 92.46 | 91.29 | 3807695 |
| 1736379600 | 92.51 | 0.19 | 0.21 | 92.01 | 92.77 | 91.35 | 3676209 |
| 1736293200 | 92.32 | -1.29 | -1.38 | 93.13 | 93.33 | 91.53 | 3018307 |
| 1736206800 | 93.61 | 0.37 | 0.40 | 94.37 | 94.67 | 93.26 | 2686993 |
| 1735947600 | 93.24 | 0.53 | 0.57 | 93.01 | 93.5 | 92.18 | 3190103 |
| 1735861200 | 92.71 | 0.19 | 0.21 | 92.93 | 93.83 | 92.06 | 2496112 |
| 1735688400 | 92.52 | 0.06 | 0.06 | 92.73 | 93.65 | 92.26 | 1641532 |
| 1735602000 | 92.46 | -1.12 | -1.20 | 92.9 | 92.96 | 91.52 | 1770189 |
| 1735342800 | 93.58 | -1.07 | -1.13 | 94.03 | 94.53 | 93.18 | 1335394 |
| 1735256400 | 94.65 | -0.1 | -0.11 | 94.29 | 94.936 | 94.27 | 1391008 |
| 1735077840 | 94.75 | 0.51 | 0.54 | 94.3 | 94.895 | 94.15 | 725095 |
| 1734997200 | 94.24 | 0.6 | 0.64 | 94.05 | 94.8 | 93.52 | 3041395 |
| 1734738000 | 93.64 | 0.58 | 0.62 | 92.92 | 94.46 | 92.8 | 6739233 |
| 1734651600 | 93.06 | -0.65 | -0.69 | 94.12 | 95.18 | 92.86 | 3402504 |
| 1734565200 | 93.71 | -3.52 | -3.62 | 97.4 | 97.87 | 93.7 | 3291694 |
| 1734478800 | 97.23 | -0.97 | -0.99 | 98.33 | 98.33 | 96.8 | 3280952 |
| 1734392400 | 98.2 | 0.28 | 0.29 | 97.84 | 98.76 | 97.761 | 2482663 |
| 1734133200 | 97.92 | -0.63 | -0.64 | 98.97 | 99.13 | 97.36 | 2155701 |
| 1734046800 | 98.55 | -0.07 | -0.07 | 99.04 | 100.06 | 98.5 | 3064992 |
| 1733960400 | 98.62 | -0.22 | -0.22 | 98.75 | 99.42 | 98.02 | 3803825 |
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
