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 | 1.78 | 1.60765895954 | 110.72 | 116.1184 | 110.31 | 11022161 | 111.9195648 | CS |
| 4 | -3.38 | -2.91681049361 | 115.88 | 118.63 | 110.31 | 8483853 | 114.31972867 | CS |
| 12 | 17.31 | 18.184683265 | 95.19 | 118.63 | 91.46 | 9421057 | 105.76955027 | CS |
| 26 | 10.32 | 10.0998238403 | 102.18 | 118.63 | 83.91 | 10007348 | 98.12180746 | CS |
| 52 | 21.7 | 23.8986784141 | 90.8 | 123.74 | 83.91 | 10664549 | 102.03813031 | CS |
| 156 | -40.38 | -26.4128728414 | 152.88 | 160.32 | 78.7309 | 12122454 | 102.5380433 | CS |
| 260 | -32.17 | -22.2368148199 | 144.67 | 203.02 | 78.7309 | 12219622 | 119.34547564 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 112.56 | 1.16 | 1.04 | 111.25 | 112.74 | 111.1924 | 2474996 |
| 1734997200 | 111.4 | -0.63 | -0.56 | 111.61 | 111.85 | 110.31 | 6026207 |
| 1734738000 | 112.03 | 0.66 | 0.59 | 110.33 | 112.97 | 110.33 | 17949361 |
| 1734651600 | 111.37 | 0.02 | 0.02 | 111.66 | 112.91 | 111.25 | 9425676 |
| 1734565200 | 111.35 | -1.67 | -1.48 | 113.23 | 116.1184 | 111.24 | 12256456 |
| 1734478800 | 113.02 | 0.91 | 0.81 | 110.72 | 114.04 | 110.72 | 12231378 |
| 1734392400 | 112.11 | -1.23 | -1.09 | 113 | 113.067 | 111.73 | 10595541 |
| 1734133200 | 113.34 | -1.56 | -1.36 | 114.55 | 114.96 | 113.3 | 6824784 |
| 1734046800 | 114.9 | 0.29 | 0.25 | 114.7 | 115.01 | 114.16 | 5282219 |
| 1733960400 | 114.61 | -0.12 | -0.10 | 114.33 | 115.05 | 113.98 | 6424711 |
| 1733874000 | 114.73 | 0.12 | 0.10 | 114.85 | 114.95 | 113.72 | 7508453 |
| 1733787600 | 114.61 | -2.12 | -1.82 | 116.44 | 117.18 | 113.91 | 8649926 |
| 1733528400 | 116.73 | 0.23 | 0.20 | 116.4 | 117.26 | 116.22 | 6845130 |
| 1733442000 | 116.5 | -0.49 | -0.42 | 116.32 | 117.27 | 116.06 | 10653432 |
| 1733355600 | 116.99 | 0.54 | 0.46 | 116 | 117.29 | 115.84 | 7994557 |
| 1733269200 | 116.45 | -0.71 | -0.61 | 116.98 | 117.23 | 115.45 | 9188383 |
| 1733182800 | 117.16 | -0.31 | -0.26 | 117.67 | 118.63 | 116.55 | 8385065 |
| 1732917840 | 117.47 | -0.13 | -0.11 | 117.58 | 117.74 | 116.73 | 5095152 |
| 1732750800 | 117.6 | 2.15 | 1.86 | 115.31 | 118.1998 | 115.31 | 8137151 |
| 1732664400 | 115.45 | -0.55 | -0.47 | 115.88 | 116.42 | 115.44 | 6814412 |
| 1732578000 | 116 | 0.35 | 0.30 | 116 | 116.5798 | 114.932 | 10085238 |
| 1732318800 | 115.65 | 0.93 | 0.81 | 113.78 | 116.34 | 113.6 | 10091346 |
| 1732232400 | 114.72 | 0.46 | 0.40 | 113.91 | 116.25 | 113.8343 | 10249070 |
| 1732146000 | 114.26 | 1.84 | 1.64 | 112.2 | 114.37 | 111.47 | 9313723 |
| 1732059600 | 112.42 | -1.12 | -0.99 | 112.26 | 112.5 | 110.82 | 12156850 |
| 1731973200 | 113.54 | -1.54 | -1.34 | 113.75 | 115.435 | 112.89 | 14225887 |
| 1731714000 | 115.08 | 5.96 | 5.46 | 110.25 | 115.19 | 110.25 | 31999524 |
| 1731627600 | 109.12 | 6.4 | 6.23 | 110.62 | 114.81 | 108.4 | 47398735 |
| 1731541200 | 102.72 | 1.73 | 1.71 | 100.99 | 103.2 | 100.35 | 17685676 |
| 1731454800 | 100.99 | 0.13 | 0.13 | 100.51 | 101.29 | 99.5 | 9351994 |
| 1731368400 | 100.86 | 1.84 | 1.86 | 99 | 100.9 | 99 | 9130646 |
| 1731109200 | 99.02 | 0.09 | 0.09 | 98.73 | 99.26 | 97.61 | 7977856 |
| 1731022800 | 98.93 | 0.04 | 0.04 | 99.08 | 99.52 | 98.13 | 7792613 |
| 1730936400 | 98.89 | 2.26 | 2.34 | 98.47 | 99.55 | 98.21 | 11179471 |
| 1730850000 | 96.63 | 0.84 | 0.88 | 95.64 | 96.67 | 95.25 | 6506975 |
| 1730763600 | 95.79 | -0.02 | -0.02 | 95.68 | 96.0188 | 95.03 | 6041642 |
| 1730500800 | 95.81 | -0.39 | -0.41 | 96.27 | 96.39 | 94.83 | 7895785 |
| 1730414400 | 96.2 | 1.12 | 1.18 | 95.28 | 96.63 | 95 | 8156540 |
| 1730328000 | 95.08 | -1.05 | -1.09 | 95.57 | 96.71 | 94.94 | 7686043 |
| 1730241600 | 96.13 | -0.07 | -0.07 | 96.27 | 96.62 | 95.675 | 6807973 |
| 1730155200 | 96.2 | 1.17 | 1.23 | 95.3 | 96.685 | 95.21 | 8136347 |
| 1729896000 | 95.03 | -0.37 | -0.39 | 95.96 | 96.853632 | 95.01 | 7132242 |
| 1729809600 | 95.4 | -0.84 | -0.87 | 96.59 | 96.8 | 95.2515 | 4988038 |
| 1729723200 | 96.24 | -0.5 | -0.52 | 97.03 | 97.1378 | 95.985 | 5364144 |
| 1729636800 | 96.74 | 0.12 | 0.12 | 96.45 | 97.255 | 96.2 | 5336757 |
| 1729550400 | 96.62 | -0.66 | -0.68 | 97.1 | 97.45 | 95.95 | 8178966 |
| 1729291200 | 97.28 | 0.74 | 0.77 | 97.01 | 97.54 | 96.05 | 8599319 |
| 1729204800 | 96.54 | -0.21 | -0.22 | 96.66 | 97.33 | 95.61 | 9381161 |
| 1729118400 | 96.75 | 2.53 | 2.69 | 93.78 | 96.79 | 93.63 | 9930267 |
| 1729032000 | 94.22 | -0.75 | -0.79 | 95.24 | 95.65 | 93.68 | 6527510 |
| 1728945600 | 94.97 | 0.84 | 0.89 | 94.18 | 95.19 | 93.8 | 6258966 |
| 1728686400 | 94.13 | 1.14 | 1.23 | 92.83 | 94.61 | 92.78 | 8082941 |
| 1728600000 | 92.99 | -0.61 | -0.65 | 93.62 | 93.88 | 92.69 | 6690445 |
| 1728513600 | 93.6 | 1.09 | 1.18 | 91.86 | 94.01 | 91.46 | 8649142 |
| 1728427200 | 92.51 | 0.12 | 0.13 | 92.36 | 93.74 | 91.69 | 10188546 |
| 1728340800 | 92.39 | -2.76 | -2.90 | 95.04 | 95.14 | 91.76 | 11027265 |
| 1728081600 | 95.15 | 1.52 | 1.62 | 94.29 | 95.34 | 93.89 | 6309776 |
| 1727995200 | 93.63 | -0.52 | -0.55 | 93.52 | 94.09 | 93.1306 | 6169621 |
| 1727908800 | 94.15 | 0.1 | 0.11 | 93.59 | 94.58 | 93.58 | 6143104 |
| 1727822400 | 94.05 | -2.14 | -2.22 | 95.19 | 95.85 | 93.3201 | 10096383 |
| 1727736000 | 96.19 | 0.18 | 0.19 | 97.08 | 97.57 | 95.44 | 7979815 |
| 1727476800 | 96.01 | 0.81 | 0.85 | 95.45 | 96.9 | 95.28 | 10107514 |
| 1727390400 | 95.2 | 1.28 | 1.36 | 94.45 | 95.785 | 94.175 | 10052189 |
| 1727304000 | 93.92 | 0.23 | 0.25 | 93.64 | 94.44 | 93.352 | 8402102 |
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
