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 | -0.37 | -0.437042286794 | 84.66 | 85.31 | 83.1391 | 365707 | 84.42767531 | CS |
| 4 | -6.28 | -6.93386331015 | 90.57 | 91.32 | 83.1391 | 679605 | 86.96385158 | CS |
| 12 | -1.66 | -1.93135543921 | 85.95 | 92.86 | 80.3 | 759045 | 86.99650294 | CS |
| 26 | 4.72 | 5.93188387583 | 79.57 | 92.86 | 77.49 | 757538 | 84.50461997 | CS |
| 52 | -1.71 | -1.98837209302 | 86 | 94.77 | 77.49 | 737862 | 85.05193899 | CS |
| 156 | 4.29 | 5.3625 | 80 | 94.77 | 56.48 | 744387 | 75.97523756 | CS |
| 260 | 32.12 | 61.5679509297 | 52.17 | 94.77 | 38.43 | 727891 | 70.92672934 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688400 | 84.29 | 0.52 | 0.62 | 84.16 | 84.8475 | 83.9 | 585001 |
| 1735602000 | 83.77 | -0.37 | -0.44 | 83.94 | 84.23 | 83.1391 | 354617 |
| 1735342800 | 84.14 | -0.74 | -0.87 | 84.28 | 85.21 | 83.95 | 316349 |
| 1735256400 | 84.88 | 0.13 | 0.15 | 84.55 | 85.31 | 84.55 | 530705 |
| 1735077840 | 84.75 | 0.09 | 0.11 | 84.66 | 84.93 | 84.255 | 261158 |
| 1734997200 | 84.66 | -0.05 | -0.06 | 85.36 | 85.36 | 84.07 | 416271 |
| 1734738000 | 84.71 | -0.04 | -0.05 | 84.48 | 85.97 | 84.42 | 2914686 |
| 1734651600 | 84.75 | 1.33 | 1.59 | 84.63 | 85.3 | 83.95 | 824143 |
| 1734565200 | 83.42 | -2.79 | -3.24 | 86.62 | 86.65 | 83.41 | 625310 |
| 1734478800 | 86.21 | -1.22 | -1.40 | 87.11 | 87.76 | 86.2 | 547953 |
| 1734392400 | 87.43 | -0.5 | -0.57 | 87.96 | 88.39 | 87.19 | 579064 |
| 1734133200 | 87.93 | -0.72 | -0.81 | 88.19 | 88.48 | 87.63 | 400024 |
| 1734046800 | 88.65 | -1.47 | -1.63 | 89.95 | 90.03 | 88.46 | 599538 |
| 1733960400 | 90.12 | 0.41 | 0.46 | 90.15 | 90.55 | 89.905 | 634119 |
| 1733874000 | 89.71 | -0.68 | -0.75 | 90.39 | 90.83 | 88.965 | 574888 |
| 1733787600 | 90.39 | 0.88 | 0.98 | 89.76 | 91 | 89.76 | 669756 |
| 1733528400 | 89.51 | 0.41 | 0.46 | 89.72 | 89.93 | 88.8946 | 631662 |
| 1733442000 | 89.1 | -1.27 | -1.41 | 90.72 | 90.73 | 89.03 | 646688 |
| 1733355600 | 90.37 | -0.64 | -0.70 | 90.62 | 91.32 | 90.34 | 697119 |
| 1733269200 | 91.01 | 0.3 | 0.33 | 90.57 | 91.17 | 89.61 | 688451 |
| 1733182800 | 90.71 | -0.37 | -0.41 | 91.4 | 91.45 | 90.34 | 649553 |
| 1732917840 | 91.08 | 0.52 | 0.57 | 90.52 | 91.4 | 90.51 | 379912 |
| 1732750800 | 90.56 | -0.05 | -0.06 | 90.8 | 91.5 | 90.07 | 472600 |
| 1732664400 | 90.61 | -1.68 | -1.82 | 92.31 | 92.31 | 90.49 | 1035436 |
| 1732578000 | 92.29 | 1.21 | 1.33 | 91.57 | 92.86 | 91.57 | 1476733 |
| 1732318800 | 91.08 | 1.48 | 1.65 | 90 | 91.22 | 89.565 | 793916 |
| 1732232400 | 89.6 | 1.08 | 1.22 | 88.48 | 89.66 | 88.07 | 521212 |
| 1732146000 | 88.52 | 0.69 | 0.79 | 88.01 | 88.58 | 86.78 | 543668 |
| 1732059600 | 87.83 | -2.34 | -2.60 | 89 | 89.93 | 87.37 | 1470162 |
| 1731973200 | 90.17 | 0.55 | 0.61 | 89.43 | 91.4 | 88.965 | 1627897 |
| 1731714000 | 89.62 | 0.45 | 0.50 | 89.16 | 90 | 88.7 | 2337475 |
| 1731627600 | 89.17 | 0.66 | 0.75 | 88.7 | 89.5 | 88.105 | 1820967 |
| 1731541200 | 88.51 | 0.39 | 0.44 | 88.03 | 89.35 | 88.03 | 601436 |
| 1731454800 | 88.12 | -0.96 | -1.08 | 88.82 | 88.99 | 87.71 | 872615 |
| 1731368400 | 89.08 | 1.27 | 1.45 | 88.42 | 89.09 | 88.045 | 634306 |
| 1731109200 | 87.81 | 0.25 | 0.29 | 87.74 | 88.39 | 86.99 | 473620 |
| 1731022800 | 87.56 | -1.2 | -1.35 | 88.31 | 88.59 | 87.39 | 736248 |
| 1730936400 | 88.76 | 4.16 | 4.92 | 88.08 | 88.99 | 87.75 | 997864 |
| 1730850000 | 84.6 | 1.36 | 1.63 | 82.97 | 84.65 | 82.82 | 544854 |
| 1730763600 | 83.24 | 0.72 | 0.87 | 82.66 | 83.855 | 82.56 | 553367 |
| 1730500800 | 82.52 | 1.07 | 1.31 | 81.86 | 82.87 | 81.69 | 671534 |
| 1730414400 | 81.45 | -0.16 | -0.20 | 81.33 | 82.035 | 80.98 | 968022 |
| 1730328000 | 81.61 | 0.11 | 0.13 | 81.27 | 81.89 | 81.11 | 958320 |
| 1730241600 | 81.5 | 0.05 | 0.06 | 80.98 | 81.685 | 80.49 | 736445 |
| 1730155200 | 81.45 | -0.69 | -0.84 | 82.7 | 83.09 | 81.37 | 731649 |
| 1729896000 | 82.14 | -0.2 | -0.24 | 82.28 | 83.105 | 81.705 | 689208 |
| 1729809600 | 82.34 | -0.56 | -0.68 | 80.72 | 82.76 | 80.3 | 1022893 |
| 1729723200 | 82.9 | -0.9 | -1.07 | 83.63 | 84.075 | 82.57 | 844361 |
| 1729636800 | 83.8 | -1.23 | -1.45 | 84.43 | 84.645 | 83.64 | 719061 |
| 1729550400 | 85.03 | -0.89 | -1.04 | 85.32 | 85.705 | 84.61 | 543563 |
| 1729291200 | 85.92 | 0.02 | 0.02 | 85.94 | 86.44 | 85.55 | 446745 |
| 1729204800 | 85.9 | -0.21 | -0.24 | 86.41 | 86.42 | 85.49 | 469211 |
| 1729118400 | 86.11 | -0.31 | -0.36 | 86.41 | 86.81 | 86.02 | 740868 |
| 1729032000 | 86.42 | -0.57 | -0.66 | 87.19 | 87.74 | 86.38 | 444332 |
| 1728945600 | 86.99 | 0.69 | 0.80 | 86.33 | 87.02 | 86.09 | 549842 |
| 1728686400 | 86.3 | 1.34 | 1.58 | 85.28 | 86.4495 | 85.05 | 879927 |
| 1728600000 | 84.96 | -0.67 | -0.78 | 85.36 | 85.58 | 84.5725 | 382731 |
| 1728513600 | 85.63 | 0.4 | 0.47 | 85.13 | 86.17 | 84.95 | 405696 |
| 1728427200 | 85.23 | -0.57 | -0.66 | 85.95 | 85.98 | 84.98 | 363871 |
| 1728340800 | 85.8 | 0.01 | 0.01 | 85.35 | 86.195 | 85.16 | 518803 |
| 1728081600 | 85.79 | -0.42 | -0.49 | 87.06 | 87.08 | 85.39 | 437894 |
| 1727995200 | 86.21 | -0.51 | -0.59 | 86.47 | 86.8 | 85.67 | 612909 |
| 1727908800 | 86.72 | 0.3 | 0.35 | 85.95 | 86.84 | 85.95 | 451670 |
| 1727822400 | 86.42 | -1.09 | -1.25 | 87.5 | 87.6 | 85.85 | 546765 |
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
