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 | 8.45 | 8.02469135802 | 105.3 | 113.855 | 105.3 | 863555 | 110.39523578 | CS |
| 4 | 11.62 | 11.3776559287 | 102.13 | 113.855 | 98.62 | 701677 | 105.24291187 | CS |
| 12 | 27.01 | 31.1390362001 | 86.74 | 113.855 | 85.3 | 966204 | 101.30314975 | CS |
| 26 | 40.37 | 55.0149904606 | 73.38 | 113.855 | 69.82 | 766160 | 90.92275262 | CS |
| 52 | 59.89 | 111.195692536 | 53.86 | 113.855 | 51.169 | 703678 | 77.93170588 | CS |
| 156 | 64.1 | 129.103726083 | 49.65 | 113.855 | 45.105 | 654312 | 61.90719325 | CS |
| 260 | 75.05 | 193.927648579 | 38.7 | 113.855 | 38.46 | 705420 | 58.0405366 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 112.48 | 0.21 | 0.19 | 111.44 | 112.86 | 111.28 | 707207 |
| 1737070800 | 112.27 | 3.4 | 3.12 | 108.59 | 112.73 | 108.57 | 940574 |
| 1736984400 | 108.87 | 0.55 | 0.51 | 109.49 | 110.29 | 108.69 | 929219 |
| 1736898000 | 108.32 | 3.07 | 2.92 | 105.3 | 109.1 | 105.3 | 877219 |
| 1736811600 | 105.25 | 1.76 | 1.70 | 103.21 | 105.435 | 103.1 | 1166965 |
| 1736552400 | 103.49 | -2.27 | -2.15 | 105.6 | 106.29 | 103.0771 | 817105 |
| 1736379600 | 105.76 | 2.27 | 2.19 | 103.2 | 105.99 | 102.73 | 863099 |
| 1736293200 | 103.49 | 0.37 | 0.36 | 103.29 | 104.44 | 102.04 | 591308 |
| 1736206800 | 103.12 | -0.46 | -0.44 | 104.33 | 105.215 | 102.73 | 720610 |
| 1735947600 | 103.58 | 1.83 | 1.80 | 102.5 | 104.57 | 102.34 | 798099 |
| 1735861200 | 101.75 | 2.32 | 2.33 | 100.19 | 102.31 | 99.61 | 699362 |
| 1735688400 | 99.43 | -0.68 | -0.68 | 100.47 | 100.765 | 98.81 | 572618 |
| 1735602000 | 100.11 | 0.12 | 0.12 | 99.94 | 100.78 | 98.65 | 397263 |
| 1735342800 | 99.99 | -0.56 | -0.56 | 100.24 | 100.65 | 98.62 | 423874 |
| 1735256400 | 100.55 | -1.93 | -1.88 | 102.33 | 102.33 | 100 | 462851 |
| 1735077840 | 102.48 | 0.9 | 0.89 | 102.13 | 102.75 | 101.58 | 259453 |
| 1734997200 | 101.58 | 0.67 | 0.66 | 100.3 | 101.77 | 99.225 | 978833 |
| 1734738000 | 100.91 | 3.38 | 3.47 | 97.55 | 101.45 | 97.195 | 5650369 |
| 1734651600 | 97.53 | 2.12 | 2.22 | 98.3 | 99.485 | 96.86 | 1162401 |
| 1734565200 | 95.41 | -3.29 | -3.33 | 98.32 | 99 | 95.35 | 881329 |
| 1734478800 | 98.7 | -0.62 | -0.62 | 98.16 | 99.09 | 96.455 | 931852 |
| 1734392400 | 99.32 | -1.3 | -1.29 | 99.97 | 101.22 | 99.22 | 696775 |
| 1734133200 | 100.62 | -1.02 | -1.00 | 101.49 | 101.93 | 100.45 | 719962 |
| 1734046800 | 101.64 | 0.14 | 0.14 | 101.57 | 102.69 | 101.46 | 920221 |
| 1733960400 | 101.5 | 3.27 | 3.33 | 98.77 | 102.29 | 98.295 | 911393 |
| 1733874000 | 98.23 | -0.42 | -0.43 | 99.38 | 100.55 | 98.09 | 699396 |
| 1733787600 | 98.65 | -4.28 | -4.16 | 103.57 | 103.7749 | 98.54 | 720531 |
| 1733528400 | 102.93 | -1.34 | -1.29 | 103.99 | 104.7716 | 102.445 | 639420 |
| 1733442000 | 104.27 | 2.4 | 2.36 | 102.3 | 104.81 | 101.57 | 654018 |
| 1733355600 | 101.87 | -0.89 | -0.87 | 102.85 | 103.13 | 100.98 | 850444 |
| 1733269200 | 102.76 | 0.59 | 0.58 | 102.78 | 103.03 | 101.62 | 1240480 |
| 1733182800 | 102.17 | -3.95 | -3.72 | 106 | 106.04 | 101.775 | 954197 |
| 1732917840 | 106.12 | 0.31 | 0.29 | 106.61 | 107.15 | 105.78 | 507554 |
| 1732750800 | 105.81 | -0.94 | -0.88 | 106.5 | 106.63 | 105.22 | 946506 |
| 1732664400 | 106.75 | 1.02 | 0.96 | 106.09 | 107.09 | 105.295 | 921609 |
| 1732578000 | 105.73 | -2.83 | -2.61 | 109.12 | 109.38 | 105.03 | 1486373 |
| 1732318800 | 108.56 | 0.15 | 0.14 | 108.62 | 109.846 | 107.52 | 902831 |
| 1732232400 | 108.41 | 5.68 | 5.53 | 103.84 | 108.56 | 103.84 | 1552665 |
| 1732146000 | 102.73 | -0.3 | -0.29 | 101.45 | 102.82 | 100.6 | 3003432 |
| 1732059600 | 103.03 | 1.06 | 1.04 | 101.34 | 103.51 | 101.2 | 1530210 |
| 1731973200 | 101.97 | 1.18 | 1.17 | 100.79 | 102.81 | 100.01 | 969344 |
| 1731714000 | 100.79 | 1.28 | 1.29 | 98.97 | 100.89 | 97.96 | 754335 |
| 1731627600 | 99.51 | 1.31 | 1.33 | 98.31 | 99.57 | 98.05 | 709337 |
| 1731541200 | 98.2 | -1.56 | -1.56 | 100.04 | 100.25 | 98.16 | 683411 |
| 1731454800 | 99.76 | -0.06 | -0.06 | 98.82 | 100.34 | 98.82 | 598508 |
| 1731368400 | 99.82 | 1.93 | 1.97 | 98.48 | 100.97 | 98.28 | 697795 |
| 1731109200 | 97.89 | 0.86 | 0.89 | 97.54 | 98.14 | 96.695 | 851089 |
| 1731022800 | 97.03 | 0.87 | 0.90 | 95.8 | 97.69 | 94.57 | 1078781 |
| 1730936400 | 96.16 | 3.93 | 4.26 | 94.83 | 96.67 | 93.98 | 1131579 |
| 1730850000 | 92.23 | 2.36 | 2.63 | 90.18 | 92.47 | 90.06 | 704959 |
| 1730763600 | 89.87 | 0.91 | 1.02 | 89.24 | 89.93 | 88.74 | 480363 |
| 1730500800 | 88.96 | -1.19 | -1.32 | 90.65 | 90.91 | 88.78 | 776014 |
| 1730414400 | 90.15 | -0.78 | -0.86 | 91 | 91.39 | 90.07 | 685332 |
| 1730328000 | 90.93 | 1.63 | 1.83 | 88.3 | 91.5025 | 88.3 | 1080804 |
| 1730241600 | 89.3 | 1.88 | 2.15 | 86.74 | 89.32 | 85.3 | 1249945 |
| 1730155200 | 87.42 | 0.03 | 0.03 | 86.7 | 87.61 | 86.39 | 634930 |
| 1729896000 | 87.39 | -0.56 | -0.64 | 87.71 | 88.215 | 86.84 | 507939 |
| 1729809600 | 87.95 | 0.75 | 0.86 | 87.43 | 87.98 | 86.915 | 407028 |
| 1729723200 | 87.2 | 0.19 | 0.22 | 87.01 | 87.405 | 86.57 | 476900 |
| 1729636800 | 87.01 | 0.08 | 0.09 | 86.8 | 87.4 | 86.08 | 688561 |
| 1729550400 | 86.93 | -0.16 | -0.18 | 87.2 | 87.21 | 86.26 | 613527 |
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
