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 | -4.48 | -5.12 | 87.5 | 88.6 | 82.93 | 18577805 | 86.02820486 | CS |
| 4 | -17.62 | -17.5079491256 | 100.64 | 100.64 | 82.93 | 17533829 | 91.94844902 | CS |
| 12 | -17.715 | -17.5857447759 | 100.735 | 105.0681 | 82.93 | 13393574 | 96.7787422 | CS |
| 26 | -30.64 | -26.9575928207 | 113.66 | 120.3 | 82.93 | 11209620 | 102.83709288 | CS |
| 52 | -42.96 | -34.100650897 | 125.98 | 134.63 | 82.93 | 9997601 | 112.65314029 | CS |
| 156 | 6.2 | 8.07081489196 | 76.82 | 134.63 | 72.875 | 9192742 | 104.48213303 | CS |
| 260 | 0.78 | 0.948443579767 | 82.24 | 134.63 | 65.25 | 10172726 | 92.41207582 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 83.01 | -1.41 | -1.67 | 84.415 | 84.78 | 82.0939 | 26770050 |
| 1739490000 | 84.42 | -1.25 | -1.46 | 85.46 | 85.7 | 84.31 | 20399933 |
| 1739403600 | 85.67 | -0.87 | -1.01 | 86.2 | 86.67 | 85.61 | 14780893 |
| 1739317200 | 86.54 | 0.14 | 0.16 | 86.26 | 86.99 | 85.73 | 20917749 |
| 1739230800 | 86.4 | -0.88 | -1.01 | 87.25 | 87.98 | 86.27 | 21202105 |
| 1738971600 | 87.28 | -0.77 | -0.87 | 87.5 | 88.6 | 87.12 | 15588347 |
| 1738885200 | 88.05 | -1.62 | -1.81 | 89.81 | 89.81 | 87.84 | 19483770 |
| 1738798800 | 89.67 | -1.07 | -1.18 | 90.39 | 90.78 | 87.995 | 21667366 |
| 1738712400 | 90.74 | -9.05 | -9.07 | 89 | 91.23 | 87.33 | 50827287 |
| 1738626000 | 99.79 | 0.97 | 0.98 | 97.99 | 100.15 | 97.99 | 12864242 |
| 1738366800 | 98.82 | -0.13 | -0.13 | 99.09 | 100.0599 | 98.58 | 11391186 |
| 1738280400 | 98.95 | 0.67 | 0.68 | 99.29 | 99.41 | 98.23 | 10152644 |
| 1738194000 | 98.28 | 0.83 | 0.85 | 97.46 | 99.15 | 97.05 | 10217563 |
| 1738107600 | 97.45 | -0.49 | -0.50 | 97.73 | 98.88 | 96.59 | 12829718 |
| 1738021200 | 97.94 | 2.39 | 2.50 | 97.83 | 98.62 | 95.98 | 15061241 |
| 1737762000 | 95.55 | -0.13 | -0.14 | 96.85 | 97.1 | 95.405 | 12236281 |
| 1737675600 | 95.68 | 0 | 0.00 | 95.68 | 95.68 | 95.68 | 0 |
| 1737589200 | 95.68 | -0.56 | -0.58 | 96.14 | 97 | 95.15 | 12483572 |
| 1737502800 | 96.24 | -1.68 | -1.72 | 98.13 | 98.27 | 95.76 | 17743342 |
| 1737157200 | 97.92 | -2.78 | -2.76 | 100.64 | 100.64 | 97.92 | 15761685 |
| 1737070800 | 100.7 | 0.61 | 0.61 | 100.57 | 100.895 | 99.95 | 7732788 |
| 1736984400 | 100.09 | 0.44 | 0.44 | 99.97 | 100.82 | 99.61 | 10101834 |
| 1736898000 | 99.65 | -1.33 | -1.32 | 101.79 | 101.79 | 99.01 | 10923886 |
| 1736811600 | 100.98 | 1.73 | 1.74 | 99.46 | 101.159 | 98.99 | 8167711 |
| 1736552400 | 99.25 | -0.6 | -0.60 | 99.1 | 100.405 | 98.81 | 11325459 |
| 1736379600 | 99.85 | -1.17 | -1.16 | 100.455 | 100.48 | 98.05 | 8645507 |
| 1736293200 | 101.02 | 1.3 | 1.30 | 100.18 | 102.97 | 100.18 | 10887266 |
| 1736206800 | 99.72 | 0.58 | 0.59 | 99.2 | 100.33 | 98.42 | 10105686 |
| 1735947600 | 99.14 | -0.03 | -0.03 | 99.47 | 99.75 | 98.69 | 5944520 |
| 1735861200 | 99.17 | -0.31 | -0.31 | 100.175 | 100.35 | 98.83 | 6327959 |
| 1735688400 | 99.48 | 1.11 | 1.13 | 98.5 | 99.53 | 98.43 | 6581312 |
| 1735602000 | 98.37 | -1.33 | -1.33 | 99.52 | 99.52 | 98.27 | 6847298 |
| 1735342800 | 99.7 | -0.17 | -0.17 | 99.5 | 100.35 | 99.24 | 6078053 |
| 1735256400 | 99.87 | 0.42 | 0.42 | 99.1 | 99.94 | 98.92 | 4760404 |
| 1735077840 | 99.45 | 0.08 | 0.08 | 99.22 | 99.64 | 98.795 | 3890305 |
| 1734997200 | 99.37 | 1.32 | 1.35 | 99.39 | 99.59 | 98.2009 | 8247395 |
| 1734738000 | 98.05 | -1.47 | -1.48 | 98.8127 | 99.68 | 97.9 | 27347144 |
| 1734651600 | 99.52 | 1.18 | 1.20 | 98.32 | 99.935 | 97.82 | 12097950 |
| 1734565200 | 98.34 | -1.72 | -1.72 | 100.36 | 101.5 | 98.27 | 11968631 |
| 1734478800 | 100.06 | 0 | 0.00 | 100.01 | 100.8 | 99.36 | 13967554 |
| 1734392400 | 100.06 | -1.94 | -1.90 | 101.085 | 102.28 | 100.05 | 11682712 |
| 1734133200 | 102 | 0.75 | 0.74 | 101.25 | 102.57 | 100.53 | 10108909 |
| 1734046800 | 101.25 | 1.5 | 1.50 | 101.93 | 103 | 100.12 | 9524082 |
| 1733960400 | 99.75 | -1.25 | -1.24 | 100.81 | 101.45 | 99.26 | 21606517 |
| 1733874000 | 101 | -2.79 | -2.69 | 103.645 | 103.645 | 100.74 | 11357428 |
| 1733787600 | 103.79 | 0.7 | 0.68 | 102.9 | 105.0681 | 102.33 | 19130106 |
| 1733528400 | 103.09 | -0.46 | -0.44 | 103.88 | 103.945 | 102.69 | 11468403 |
| 1733442000 | 103.55 | 2.18 | 2.15 | 101.61 | 104.14 | 101.35 | 11053848 |
| 1733355600 | 101.37 | -0.48 | -0.47 | 101.5 | 102.09 | 101.05 | 11308124 |
| 1733269200 | 101.85 | 1.24 | 1.23 | 100.67 | 102.45 | 100.62 | 11374870 |
| 1733182800 | 100.61 | -1.03 | -1.01 | 102 | 102 | 100.46 | 13523756 |
| 1732917840 | 101.64 | -1.48 | -1.44 | 103.04 | 103.04 | 101.53 | 6058348 |
| 1732750800 | 103.12 | 1.5 | 1.48 | 101.85 | 103.45 | 101.74 | 9798709 |
| 1732664400 | 101.62 | 0.46 | 0.45 | 101.61 | 101.8 | 99.7 | 9317957 |
| 1732578000 | 101.16 | 1.98 | 2.00 | 99.98 | 101.74 | 99.51 | 34637708 |
| 1732318800 | 99.18 | -0.68 | -0.68 | 100.735 | 101.785 | 98.93 | 13743912 |
| 1732232400 | 99.86 | 2.42 | 2.48 | 97.71 | 100.48 | 96.95 | 15660903 |
| 1732146000 | 97.44 | 0.9 | 0.93 | 96.75 | 98.84 | 96.74 | 11928651 |
| 1732059600 | 96.54 | -0.02 | -0.02 | 96.54 | 97.55 | 95.26 | 12777392 |
| 1731973200 | 96.56 | 0.25 | 0.26 | 96.56 | 97.29 | 95.42 | 14138466 |
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
