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 | 2.04501607717 | 77.75 | 79.37 | 77.01 | 732358 | 78.1573888 | CS |
| 4 | 1.97 | 2.54620654 | 77.37 | 79.37 | 75.17 | 716869 | 77.19221031 | CS |
| 12 | -14.61 | -15.5508249069 | 93.95 | 94.22 | 75.17 | 818746 | 81.33872656 | CS |
| 26 | -2.25 | -2.75769089349 | 81.59 | 97.06 | 75.17 | 800350 | 84.79158513 | CS |
| 52 | -4.79 | -5.69356947581 | 84.13 | 97.06 | 75.17 | 700021 | 84.76998005 | CS |
| 156 | 28.34 | 55.568627451 | 51 | 97.06 | 45.32 | 597840 | 70.18002032 | CS |
| 260 | 26.95 | 51.4411147165 | 52.39 | 97.06 | 45.32 | 556553 | 67.12702334 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 79.34 | 1.84 | 2.37 | 78.12 | 79.37 | 77.89 | 677376 |
| 1782945600 | 77.5 | 0.29 | 0.38 | 77.18 | 78.08 | 77.18 | 697542 |
| 1782859200 | 77.21 | -1.37 | -1.74 | 77.75 | 78.5 | 77.01 | 729541 |
| 1782772800 | 78.58 | 0.13 | 0.17 | 77.75 | 78.62 | 77.43 | 824973 |
| 1782513600 | 78.45 | 1.94 | 2.54 | 76.95 | 78.45 | 76.91 | 1621728 |
| 1782427200 | 76.51 | -0.12 | -0.16 | 76.57 | 77.655 | 76.11 | 782825 |
| 1782340800 | 76.63 | -0.44 | -0.57 | 76.7 | 77.1089 | 76.002 | 605324 |
| 1782254400 | 77.07 | 0.95 | 1.25 | 76.29 | 77.2 | 76.01 | 617320 |
| 1782168000 | 76.12 | 0.23 | 0.30 | 75.76 | 76.355 | 75.4405 | 850829 |
| 1781822400 | 75.89 | -0.05 | -0.07 | 75.67 | 75.92 | 75.17 | 893249 |
| 1781736000 | 75.94 | -0.84 | -1.09 | 76.32 | 76.77 | 75.27 | 565818 |
| 1781649600 | 76.78 | -0.06 | -0.08 | 76.48 | 77.57 | 76.2401 | 526462 |
| 1781563200 | 76.84 | -0.71 | -0.92 | 75.99 | 77.345 | 75.67 | 539807 |
| 1781304000 | 77.55 | 0.75 | 0.98 | 76.93 | 78 | 76.5 | 553290 |
| 1781217600 | 76.8 | -0.33 | -0.43 | 77.63 | 78.895 | 76.75 | 636244 |
| 1781131200 | 77.13 | 0.32 | 0.42 | 77.57 | 78.17 | 76.97 | 702332 |
| 1781044800 | 76.81 | 0.46 | 0.60 | 76.3 | 77.51 | 75.86 | 603753 |
| 1780958400 | 76.35 | -1.07 | -1.38 | 77.37 | 77.95 | 76.23 | 475230 |
| 1780699200 | 77.42 | 0.11 | 0.14 | 77.76 | 78.16 | 77.28 | 625049 |
| 1780612800 | 77.31 | -0.14 | -0.18 | 76.46 | 78.09 | 76.46 | 737677 |
| 1780526400 | 77.45 | 1.01 | 1.32 | 76.82 | 78.21 | 76.35 | 857352 |
| 1780440000 | 76.44 | -0.5 | -0.65 | 76.5 | 77.12 | 75.85 | 993338 |
| 1780353600 | 76.94 | -0.31 | -0.40 | 77.25 | 77.64 | 76.75 | 657023 |
| 1780094400 | 77.25 | -0.87 | -1.11 | 77.82 | 78.34 | 77.065 | 923490 |
| 1780008000 | 78.12 | -0.18 | -0.23 | 78.32 | 78.68 | 77.595 | 651083 |
| 1779921600 | 78.3 | -1.54 | -1.93 | 79.05 | 79.72 | 78.175 | 734060 |
| 1779835200 | 79.84 | -1.08 | -1.33 | 80.63 | 80.94 | 79.56 | 577500 |
| 1779489600 | 80.92 | -0.35 | -0.43 | 81.24 | 81.69 | 80.2 | 739301 |
| 1779403200 | 81.27 | -0.96 | -1.17 | 81.94 | 82.465 | 80.37 | 2116567 |
| 1779316800 | 82.23 | -2.37 | -2.80 | 84.39 | 84.58 | 81.65 | 1266550 |
| 1779230400 | 84.6 | 1.66 | 2.00 | 83.21 | 85.2 | 82.86 | 945599 |
| 1779144000 | 82.94 | 1.71 | 2.11 | 81.6 | 83.39 | 81.6 | 954238 |
| 1778884800 | 81.23 | -0.28 | -0.34 | 82.06 | 82.4 | 80.855 | 910649 |
| 1778798400 | 81.51 | 0.85 | 1.05 | 79.24 | 81.9 | 79.24 | 817617 |
| 1778712000 | 80.66 | 0.26 | 0.32 | 80.2 | 81.19 | 79.7701 | 808077 |
| 1778625600 | 80.4 | 0.96 | 1.21 | 79.68 | 80.65 | 79.3 | 655416 |
| 1778539200 | 79.44 | -0.08 | -0.10 | 79.53 | 80.795 | 79.22 | 566514 |
| 1778280000 | 79.52 | -0.7 | -0.87 | 80.58 | 80.9 | 79.47 | 739339 |
| 1778193600 | 80.22 | -1.29 | -1.58 | 80.98 | 81.365 | 79.63 | 1178607 |
| 1778107200 | 81.51 | -0.53 | -0.65 | 80.74 | 82.07 | 80.71 | 999722 |
| 1778020800 | 82.04 | -0.98 | -1.18 | 82.63 | 83.52 | 81.71 | 723857 |
| 1777934400 | 83.02 | 0.04 | 0.05 | 83 | 84.65 | 82.7501 | 682527 |
| 1777675200 | 82.98 | -1.4 | -1.66 | 84.28 | 84.725 | 82.7 | 1331823 |
| 1777588800 | 84.38 | -3.69 | -4.19 | 87.23 | 88.39 | 84.12 | 1863471 |
| 1777502400 | 88.07 | -1.15 | -1.29 | 89.52 | 89.96 | 87.94 | 1306112 |
| 1777416000 | 89.22 | 0.37 | 0.42 | 90.13 | 90.13 | 89.07 | 655219 |
| 1777329600 | 88.85 | 0.67 | 0.76 | 89.09 | 89.855 | 88.665 | 549362 |
| 1777070400 | 88.18 | -0.97 | -1.09 | 87.02 | 89.425 | 87.02 | 604327 |
| 1776984000 | 89.15 | 2.2 | 2.53 | 87.69 | 89.39 | 87.54 | 730834 |
| 1776897600 | 86.95 | 0.69 | 0.80 | 86.89 | 87.37 | 86.045 | 779595 |
| 1776811200 | 86.26 | -0.41 | -0.47 | 87.08 | 87.35 | 85.94 | 834169 |
| 1776724800 | 86.67 | -0.84 | -0.96 | 87.67 | 88.48 | 86.58 | 698107 |
| 1776465600 | 87.51 | -1.64 | -1.84 | 88.54 | 88.54 | 86.301 | 752826 |
| 1776379200 | 89.15 | -0.34 | -0.38 | 89.22 | 90.265 | 89.1 | 464442 |
| 1776292800 | 89.49 | -0.52 | -0.58 | 89.01 | 90.36 | 88.55 | 1142361 |
| 1776206400 | 90.01 | -1.23 | -1.35 | 91.45 | 91.45 | 89.6 | 508117 |
| 1776120000 | 91.24 | -2.71 | -2.88 | 93.95 | 94.22 | 90.68 | 682977 |
| 1775860800 | 93.95 | -1.08 | -1.14 | 94.47 | 95.17 | 93.645 | 410666 |
| 1775774400 | 95.03 | -0.55 | -0.58 | 95.61 | 96.31 | 94.81 | 539165 |
| 1775688000 | 95.58 | -0.4 | -0.42 | 93.37 | 96.1 | 93.37 | 864160 |
| 1775601600 | 95.98 | 1.58 | 1.67 | 95.02 | 96.71 | 94.83 | 641940 |
| 1775515200 | 94.4 | -0.04 | -0.04 | 94.38 | 94.79 | 93.85 | 378191 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
