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 | -24.05 | -17.7137806585 | 135.77 | 139.2 | 111.0287 | 40616112 | 125.29798376 | CS |
| 4 | 20.68 | 22.7152899824 | 91.04 | 139.2 | 85.44 | 35424753 | 109.62590513 | CS |
| 12 | -5.17 | -4.42296175892 | 116.89 | 139.2 | 81.24 | 27220129 | 101.12970278 | CS |
| 26 | -742.52 | -86.9217081851 | 854.24 | 875 | 81.24 | 21451019 | 113.30241256 | CS |
| 52 | -919.28 | -89.1639185257 | 1031 | 1057.3899 | 81.24 | 11432474 | 166.10758249 | CS |
| 156 | -417.87 | -78.9044355067 | 529.59 | 1198.09 | 81.24 | 4698942 | 286.37320458 | CS |
| 260 | -352.25 | -75.920856952 | 463.97 | 1198.09 | 81.24 | 3424264 | 324.05212368 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 112.45 | -6.91 | -5.79 | 119.19 | 121.2 | 111.562 | 31349400 |
| 1780612800 | 119.36 | 1.46 | 1.24 | 122.1 | 124.8 | 119.36 | 28096763 |
| 1780526400 | 117.9 | -9.75 | -7.64 | 127.85 | 128.0786 | 117.34 | 33970258 |
| 1780440000 | 127.65 | -8.21 | -6.04 | 130.07 | 132.7399 | 124.12 | 41089925 |
| 1780353600 | 135.86 | 11.49 | 9.24 | 135.77 | 139.19999 | 131.61 | 68574213 |
| 1780094400 | 124.37 | 15.64 | 14.38 | 118.33 | 124.74 | 116.29 | 67818093 |
| 1780008000 | 108.73 | 6.61 | 6.47 | 107.57 | 110.16 | 104.6 | 38807180 |
| 1779921600 | 102.12 | 2.2 | 2.20 | 99.21 | 105.4 | 98.55 | 28454298 |
| 1779835200 | 99.92 | -2.21 | -2.16 | 100.6 | 102.54 | 98.72 | 23529692 |
| 1779489600 | 102.13 | 2.44 | 2.45 | 102.18 | 104.59 | 99.4328 | 23577691 |
| 1779403200 | 99.69 | -3.61 | -3.49 | 101.38 | 101.59 | 98.11 | 26392830 |
| 1779316800 | 103.3 | 1.47 | 1.44 | 100.75 | 103.35 | 97.5 | 29962443 |
| 1779230400 | 101.83 | -1.59 | -1.54 | 110.14 | 110.83 | 100.7723 | 54982438 |
| 1779144000 | 103.42 | 8.35 | 8.78 | 98.86 | 104.68 | 97.85 | 50881930 |
| 1778884800 | 95.07 | 4.57 | 5.05 | 92.09 | 96.67 | 91.97 | 34396170 |
| 1778798400 | 90.5 | 3.45 | 3.96 | 87.45 | 92 | 85.44 | 25488081 |
| 1778712000 | 87.05 | -1.95 | -2.19 | 88.6 | 88.6 | 86.0104 | 22045774 |
| 1778625600 | 89 | -2.49 | -2.72 | 92.465 | 92.77 | 88.685 | 22272489 |
| 1778539200 | 91.49 | 0.31 | 0.34 | 91.04 | 94.75 | 90.47 | 21377192 |
| 1778280000 | 91.18 | -2.41 | -2.58 | 91.31 | 91.85 | 88.99 | 24665606 |
| 1778193600 | 93.59 | 4.54 | 5.10 | 92.01 | 95.56 | 91.89 | 27901750 |
| 1778107200 | 89.05 | -2.96 | -3.22 | 92.01 | 92.01 | 88.21 | 23043058 |
| 1778020800 | 92.01 | 0.04 | 0.04 | 92.44 | 92.8877 | 89.14 | 22669306 |
| 1777934400 | 91.97 | 0.81 | 0.89 | 91.27 | 95.62 | 91.1 | 21819315 |
| 1777675200 | 91.16 | 2.85 | 3.23 | 90.93 | 92.6049 | 87.87 | 22864226 |
| 1777588800 | 88.31 | -0.58 | -0.65 | 87.99 | 88.71 | 85.88 | 22073843 |
| 1777502400 | 88.89 | -1.6 | -1.77 | 89.15 | 89.3 | 87.1 | 18572799 |
| 1777416000 | 90.49 | 0.04 | 0.04 | 91.1 | 93 | 90.1335 | 20950440 |
| 1777329600 | 90.45 | 0.28 | 0.31 | 89.06 | 94.03 | 87.81 | 32789900 |
| 1777070400 | 90.17 | 5.39 | 6.36 | 85.78 | 90.39 | 84.93 | 38969876 |
| 1776984000 | 84.78 | -18.29 | -17.75 | 87.25 | 90.02 | 83.58 | 84161778 |
| 1776897600 | 103.07 | 2.93 | 2.93 | 101.5 | 104.31 | 101.03 | 35043351 |
| 1776811200 | 100.14 | 0.42 | 0.42 | 100.35 | 104.5 | 99.06 | 24072047 |
| 1776724800 | 99.72 | 3.06 | 3.17 | 97.19 | 100.6697 | 96.81 | 20199754 |
| 1776465600 | 96.66 | 0.22 | 0.23 | 98.235 | 98.8248 | 96.13 | 17726006 |
| 1776379200 | 96.44 | 2.25 | 2.39 | 97.61 | 99.3889 | 95.372 | 21946964 |
| 1776292800 | 94.19 | 6.4 | 7.29 | 90.195 | 94.83 | 89.2 | 25754436 |
| 1776206400 | 87.79 | -1.27 | -1.43 | 90.65 | 92.4 | 87.115 | 25082061 |
| 1776120000 | 89.06 | 6.06 | 7.30 | 85.11 | 89.24 | 84.1806 | 31611039 |
| 1775860800 | 83 | -6.81 | -7.58 | 88.25 | 88.91 | 81.24 | 58657812 |
| 1775774400 | 89.81 | -7.66 | -7.86 | 96.5 | 97.16 | 88.6611 | 41944437 |
| 1775688000 | 97.47 | -3.08 | -3.06 | 104.8 | 105.5499 | 96.96 | 19477891 |
| 1775601600 | 100.55 | -1.87 | -1.83 | 102.77 | 103.96 | 99.5 | 11653037 |
| 1775515200 | 102.42 | 0.42 | 0.41 | 102.965 | 103.33 | 100.4 | 9139524 |
| 1775169600 | 102 | -2.04 | -1.96 | 101.86 | 103.41 | 98.455 | 14942210 |
| 1775083200 | 104.04 | -0.51 | -0.49 | 105.23 | 105.9 | 102.01 | 12425109 |
| 1774996800 | 104.55 | -0.42 | -0.40 | 105.92 | 106.58 | 104.06 | 16601851 |
| 1774910400 | 104.97 | 5.56 | 5.59 | 100.06 | 105.99 | 99.5 | 18680597 |
| 1774651200 | 99.41 | -4.23 | -4.08 | 102.6 | 102.67 | 98.34 | 18091873 |
| 1774564800 | 103.64 | 0.58 | 0.56 | 102.75 | 105.84 | 100.88 | 11589813 |
| 1774478400 | 103.06 | -1.59 | -1.52 | 106.4 | 106.88 | 101.14 | 14643155 |
| 1774392000 | 104.65 | -6.3 | -5.68 | 109.19 | 109.25 | 104.32 | 17815852 |
| 1774305600 | 110.95 | 0.57 | 0.52 | 110.76 | 113.25 | 110.05 | 11910564 |
| 1774046400 | 110.38 | -2.89 | -2.55 | 111.3 | 112.15 | 109.12 | 18849289 |
| 1773960000 | 113.27 | -0.44 | -0.39 | 114.08 | 117.09 | 111.945 | 11357231 |
| 1773873600 | 113.71 | -3.01 | -2.58 | 115.6 | 117.44 | 113.53 | 10072905 |
| 1773787200 | 116.72 | 1.84 | 1.60 | 115.4 | 118.99 | 114.2 | 13360031 |
| 1773700800 | 114.88 | 1.26 | 1.11 | 116.89 | 117.2 | 113.8 | 12262509 |
| 1773441600 | 113.62 | 0.65 | 0.58 | 112.81 | 115.9099 | 111.71 | 14841373 |
| 1773355200 | 112.97 | -2.66 | -2.30 | 115.28 | 117.21 | 112.42 | 20361506 |
| 1773268800 | 115.63 | -0.98 | -0.84 | 117.4 | 118.83 | 113.6 | 14569269 |
| 1773182400 | 116.61 | -5.32 | -4.36 | 120.99 | 121.43 | 114.66 | 21873513 |
| 1773096000 | 121.93 | -2.41 | -1.94 | 123.4 | 125.81 | 121.2853 | 20142446 |
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。
