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 | -1.59 | -2.07166123779 | 76.75 | 77.65 | 74.98 | 131472 | 75.85246832 | CS |
| 4 | -5.73 | -7.0836939053 | 80.89 | 82.15 | 74.51 | 163411 | 77.10306737 | CS |
| 12 | -0.3 | -0.397561622051 | 75.46 | 86.49 | 74.46 | 155262 | 78.91690966 | CS |
| 26 | -7.27 | -8.81960451292 | 82.43 | 90.295 | 69.43 | 156179 | 77.82352841 | CS |
| 52 | 5.43 | 7.78717911946 | 69.73 | 90.295 | 64.79 | 159803 | 76.43960042 | CS |
| 156 | 1.05 | 1.41681284577 | 74.11 | 90.295 | 48.61 | 167808 | 65.21335701 | CS |
| 260 | 19.04 | 33.9272986458 | 56.12 | 90.295 | 27.28 | 161079 | 63.13906554 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 75.16 | 0.18 | 0.24 | 75.04 | 75.73 | 74.54 | 123230 |
| 1735861200 | 74.98 | -1.23 | -1.61 | 76.235 | 76.62 | 74.98 | 192444 |
| 1735688400 | 76.21 | 0.19 | 0.25 | 76.35 | 77.05 | 75.61 | 122814 |
| 1735602000 | 76.02 | -0.85 | -1.11 | 76.14 | 76.64 | 75.225 | 102195 |
| 1735342800 | 76.87 | -0.52 | -0.67 | 77.5 | 77.65 | 76.18 | 104510 |
| 1735256400 | 77.39 | 0.66 | 0.86 | 76.39 | 77.8 | 76.05 | 84183 |
| 1735077840 | 76.73 | 0.68 | 0.89 | 76.19 | 76.87 | 75.08 | 50828 |
| 1734997200 | 76.05 | 0.43 | 0.57 | 75.35 | 76.22 | 75.21 | 127405 |
| 1734738000 | 75.62 | -0.29 | -0.38 | 74.71 | 76.705 | 74.51 | 767182 |
| 1734651600 | 75.91 | 0.46 | 0.61 | 77.26 | 77.44 | 75.47 | 139407 |
| 1734565200 | 75.45 | -3.37 | -4.28 | 78.77 | 79.595 | 75 | 177986 |
| 1734478800 | 78.82 | -0.92 | -1.15 | 79.59 | 79.925 | 78.45 | 148805 |
| 1734392400 | 79.74 | 0.63 | 0.80 | 79.6715 | 80.28 | 79.19 | 104434 |
| 1734133200 | 79.11 | -0.37 | -0.47 | 79.074403 | 79.83 | 78.4691 | 128818 |
| 1734046800 | 79.48 | -0.27 | -0.34 | 79.7 | 80.34 | 79.41 | 80903 |
| 1733960400 | 79.75 | 0.37 | 0.47 | 79.94 | 81.04 | 79.21 | 175199 |
| 1733874000 | 79.38 | -0.62 | -0.78 | 80.11 | 80.71 | 79.07 | 159739 |
| 1733787600 | 80 | 0.31 | 0.39 | 80.525 | 82.15 | 79.95 | 134845 |
| 1733528400 | 79.69 | -0.52 | -0.65 | 80.84 | 81.48 | 79.605 | 87724 |
| 1733442000 | 80.21 | -2.04 | -2.48 | 82.2 | 82.2 | 80.02 | 128386 |
| 1733355600 | 82.25 | -0.35 | -0.42 | 82.29 | 82.84 | 81.75 | 129368 |
| 1733269200 | 82.6 | -0.54 | -0.65 | 83.11 | 83.6355 | 81.655 | 129187 |
| 1733182800 | 83.14 | 1.57 | 1.92 | 81.645 | 84.045 | 81.36 | 161687 |
| 1732917840 | 81.57 | 0.44 | 0.54 | 81.975 | 82.46 | 81.1 | 78615 |
| 1732750800 | 81.13 | -2.07 | -2.49 | 83.16 | 84.16 | 81.05 | 102649 |
| 1732664400 | 83.2 | -1.4 | -1.65 | 83.77 | 84.073 | 82.76 | 120989 |
| 1732578000 | 84.6 | 1.21 | 1.45 | 84.77 | 86.49 | 84.395 | 305605 |
| 1732318800 | 83.39 | 0.96 | 1.16 | 83.07 | 84.02 | 82.55 | 121800 |
| 1732232400 | 82.43 | 2.53 | 3.17 | 80.15677 | 82.45 | 80.15677 | 140928 |
| 1732146000 | 79.9 | 0.36 | 0.45 | 79.66 | 80.02 | 78.82 | 85298 |
| 1732059600 | 79.54 | -0.72 | -0.90 | 79.43 | 80.1 | 78.98 | 98170 |
| 1731973200 | 80.26 | -0.41 | -0.51 | 80.945 | 81.675 | 80.19 | 120154 |
| 1731714000 | 80.67 | -1.05 | -1.28 | 81.98 | 82.165 | 80.64 | 132935 |
| 1731627600 | 81.72 | 0.03 | 0.04 | 82.49 | 82.49 | 81.02 | 141079 |
| 1731541200 | 81.69 | 0.86 | 1.06 | 81.5 | 82.7 | 81.12 | 108445 |
| 1731454800 | 80.83 | -2.08 | -2.51 | 82.86 | 83.12 | 80.45 | 173954 |
| 1731368400 | 82.91 | 0.42 | 0.51 | 83.36 | 84.07 | 82.39 | 162572 |
| 1731109200 | 82.49 | 0.87 | 1.07 | 81.22 | 82.9 | 81.22 | 151827 |
| 1731022800 | 81.62 | -2.48 | -2.95 | 83.69 | 83.69 | 80.69 | 145427 |
| 1730936400 | 84.1 | 6.91 | 8.95 | 82.76 | 84.95 | 81.34 | 218158 |
| 1730850000 | 77.19 | 1.19 | 1.57 | 75.895 | 77.73 | 75.895 | 174839 |
| 1730763600 | 76 | 0.51 | 0.68 | 75.12 | 76.395 | 75.12 | 124557 |
| 1730500800 | 75.49 | 0.2 | 0.27 | 75.84 | 76.27 | 74.46 | 171152 |
| 1730414400 | 75.29 | -1.28 | -1.67 | 76.275 | 76.275 | 75.02 | 145861 |
| 1730328000 | 76.57 | 0.53 | 0.70 | 76.04 | 77.075 | 76.04 | 156405 |
| 1730241600 | 76.04 | -0.51 | -0.67 | 76.005 | 76.72 | 75.74 | 170799 |
| 1730155200 | 76.55 | 0.09 | 0.12 | 77.13 | 77.3643 | 75.7 | 188178 |
| 1729896000 | 76.46 | -1.5 | -1.92 | 77.51 | 79.16 | 75.65 | 291223 |
| 1729809600 | 77.96 | 0.79 | 1.02 | 76.64 | 78.065 | 75.93 | 192683 |
| 1729723200 | 77.17 | 0 | 0.00 | 76.56 | 77.21 | 76.25 | 94061 |
| 1729636800 | 77.17 | -0.77 | -0.99 | 77.71 | 77.71 | 76.6965 | 169157 |
| 1729550400 | 77.94 | -2.1 | -2.62 | 80.18 | 80.18 | 77.83 | 157085 |
| 1729291200 | 80.04 | -0.58 | -0.72 | 80.75 | 81 | 79.91 | 164031 |
| 1729204800 | 80.62 | 2.31 | 2.95 | 80 | 80.86 | 78.89 | 301593 |
| 1729118400 | 78.31 | 1.14 | 1.48 | 78.01 | 79.3 | 77.665 | 117721 |
| 1729032000 | 77.17 | -0.74 | -0.95 | 77.32 | 78.5382 | 77.13 | 127224 |
| 1728945600 | 77.91 | 0.93 | 1.21 | 76.76 | 77.94 | 76.66 | 67465 |
| 1728686400 | 76.98 | 1.8 | 2.39 | 75.46 | 77.19 | 75.46 | 109982 |
| 1728600000 | 75.18 | -0.69 | -0.91 | 75.07 | 75.67 | 74.79 | 83475 |
| 1728513600 | 75.87 | 0.48 | 0.64 | 75.1 | 76.58 | 75.1 | 97718 |
| 1728427200 | 75.39 | -0.16 | -0.21 | 74.8182 | 75.5492 | 74.59 | 96369 |
| 1728340800 | 75.55 | -0.48 | -0.63 | 75.52 | 76 | 74.895 | 132621 |
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
