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 | -9.81 | -9.13322781864 | 107.41 | 109.88 | 97.55 | 927020 | 103.82983354 | CS |
| 4 | -11.28 | -10.3600293902 | 108.88 | 111.71 | 97.55 | 752175 | 105.94989407 | CS |
| 12 | -3.01 | -2.99175032303 | 100.61 | 113.47 | 91.94 | 760695 | 104.73957143 | CS |
| 26 | -9.44 | -8.81913303438 | 107.04 | 113.47 | 89.56 | 764588 | 101.26159181 | CS |
| 52 | -21.08 | -17.762049208 | 118.68 | 141.15 | 89.56 | 831342 | 110.4446559 | CS |
| 156 | -6.03 | -5.81877834604 | 103.63 | 141.15 | 43.49 | 1063298 | 84.8517963 | CS |
| 260 | -3.03 | -3.0110305078 | 100.63 | 141.15 | 28.4 | 1123690 | 81.53291905 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 97.61 | -2.26 | -2.26 | 99 | 99 | 96.46 | 1129617 |
| 1736552400 | 99.87 | -3.94 | -3.80 | 102.15 | 103.22 | 99.76 | 1116514 |
| 1736379600 | 103.81 | -1.35 | -1.28 | 104.61 | 104.61 | 101.49 | 870642 |
| 1736293200 | 105.16 | -2.62 | -2.43 | 108.75 | 109.305 | 104.92 | 940747 |
| 1736206800 | 107.78 | 2.3 | 2.18 | 106.91 | 109.88 | 106.91 | 804314 |
| 1735947600 | 105.48 | 0.62 | 0.59 | 105.76 | 106.5 | 103.66 | 637774 |
| 1735861200 | 104.86 | -0.89 | -0.84 | 106.59 | 108.85 | 104.43 | 616984 |
| 1735688400 | 105.75 | 0.04 | 0.04 | 106.56 | 107.39 | 105.3 | 621770 |
| 1735602000 | 105.71 | -1.75 | -1.63 | 105.84 | 106.37 | 103.99 | 604577 |
| 1735342800 | 107.46 | -0.88 | -0.81 | 107.65 | 108.95 | 106.97 | 427452 |
| 1735256400 | 108.34 | -0.28 | -0.26 | 108.92 | 109.49 | 107.94 | 462654 |
| 1735077840 | 108.62 | 1.18 | 1.10 | 107.37 | 108.95 | 107.37 | 273988 |
| 1734997200 | 107.44 | -0.01 | -0.01 | 107.14 | 108.12 | 106.1975 | 590500 |
| 1734738000 | 107.45 | 3.81 | 3.68 | 102.89 | 109.05 | 102.57 | 1504271 |
| 1734651600 | 103.64 | -2.42 | -2.28 | 107 | 107.6479 | 103.0132 | 890601 |
| 1734565200 | 106.06 | -3.77 | -3.43 | 109.97 | 111.71 | 106.06 | 1186327 |
| 1734478800 | 109.83 | -0.41 | -0.37 | 110.05 | 110.525 | 107.98 | 612636 |
| 1734392400 | 110.24 | 1.72 | 1.58 | 108.55 | 111.24 | 108.55 | 721967 |
| 1734133200 | 108.52 | 1.35 | 1.26 | 107.8 | 109.17 | 106.85 | 734110 |
| 1734046800 | 107.17 | -2.59 | -2.36 | 109.37 | 110.04 | 107.08 | 724006 |
| 1733960400 | 109.76 | 0.49 | 0.45 | 109.91 | 110.97 | 108.77 | 785199 |
| 1733874000 | 109.27 | 1.2 | 1.11 | 108.26 | 110.14 | 106.3601 | 825336 |
| 1733787600 | 108.07 | 0.89 | 0.83 | 107.99 | 111.96 | 107.62 | 1164634 |
| 1733528400 | 107.18 | -1.68 | -1.54 | 109.59 | 110.63 | 106.115 | 1200897 |
| 1733442000 | 108.86 | -4 | -3.54 | 107.4 | 113.47 | 104.1 | 2178958 |
| 1733355600 | 112.86 | 1.27 | 1.14 | 111.36 | 113.425 | 111 | 1583574 |
| 1733269200 | 111.59 | 0.42 | 0.38 | 112.23 | 113.22 | 110.245 | 985060 |
| 1733182800 | 111.17 | 2.8 | 2.58 | 108.57 | 112.51 | 107.91 | 1130108 |
| 1732917840 | 108.37 | 1.49 | 1.39 | 107.46 | 109.14 | 107.18 | 368408 |
| 1732750800 | 106.88 | -0.67 | -0.62 | 108.2 | 109.6 | 106.74 | 625010 |
| 1732664400 | 107.55 | -0.15 | -0.14 | 107.5 | 108.17 | 105.78 | 863706 |
| 1732578000 | 107.7 | 3.83 | 3.69 | 105.36 | 109.38 | 105.27 | 1165361 |
| 1732318800 | 103.87 | 4.41 | 4.43 | 100.8 | 104.69 | 100.39 | 762802 |
| 1732232400 | 99.46 | 2.99 | 3.10 | 96.75 | 99.55 | 96.72 | 454624 |
| 1732146000 | 96.47 | -2.19 | -2.22 | 97.67 | 98.035 | 95.925 | 534519 |
| 1732059600 | 98.66 | -2.17 | -2.15 | 99.45 | 99.84 | 97.63 | 495250 |
| 1731973200 | 100.83 | -1.26 | -1.23 | 102.32 | 102.32 | 100.2009 | 507033 |
| 1731714000 | 102.09 | -1.77 | -1.70 | 103.9 | 104.09 | 100.71 | 452497 |
| 1731627600 | 103.86 | 1.28 | 1.25 | 103.6 | 104.94 | 103.04 | 470622 |
| 1731541200 | 102.58 | -0.14 | -0.14 | 102.76 | 103.935 | 102.14 | 525217 |
| 1731454800 | 102.72 | 0.34 | 0.33 | 101.8 | 102.8 | 100.97 | 609534 |
| 1731368400 | 102.38 | -1.85 | -1.77 | 105.01 | 105.35 | 101.69 | 586401 |
| 1731109200 | 104.23 | -1.19 | -1.13 | 103.79 | 105.03 | 102.81 | 676579 |
| 1731022800 | 105.42 | 3.2 | 3.13 | 103.4 | 106.07 | 102.955 | 883932 |
| 1730936400 | 102.22 | 2.22 | 2.22 | 102.4 | 102.81 | 99.41 | 876277 |
| 1730850000 | 100 | -0.38 | -0.38 | 99.2 | 100.72 | 98.5432 | 536499 |
| 1730763600 | 100.38 | 1.92 | 1.95 | 98.46 | 101.15 | 98.46 | 472109 |
| 1730500800 | 98.46 | 0 | 0.00 | 98.77 | 99.11 | 97.17 | 645364 |
| 1730414400 | 98.46 | -0.35 | -0.35 | 100.07 | 100.09 | 98.14 | 1014572 |
| 1730328000 | 98.81 | -0.05 | -0.05 | 98.1 | 100.66 | 97.79 | 1139367 |
| 1730241600 | 98.86 | 3.26 | 3.41 | 94.64 | 99.2 | 93.8 | 825528 |
| 1730155200 | 95.6 | 2.34 | 2.51 | 94.2 | 96.66 | 94.2 | 632951 |
| 1729896000 | 93.26 | -0.05 | -0.05 | 94.34 | 95.74 | 92.625 | 541744 |
| 1729809600 | 93.31 | 0.45 | 0.48 | 93.2 | 93.51 | 91.94 | 597693 |
| 1729723200 | 92.86 | -3.46 | -3.59 | 96 | 96 | 92.39 | 453226 |
| 1729636800 | 96.32 | -1.33 | -1.36 | 96.75 | 97.39 | 95.76 | 562761 |
| 1729550400 | 97.65 | -3.38 | -3.35 | 100.61 | 100.98 | 97.45 | 485908 |
| 1729291200 | 101.03 | 0.94 | 0.94 | 100.67 | 101.35 | 99.83 | 541737 |
| 1729204800 | 100.09 | 1.39 | 1.41 | 98.51 | 100.15 | 98.01 | 782200 |
| 1729118400 | 98.7 | 1.27 | 1.30 | 98.4 | 99.38 | 97.59 | 615349 |
| 1729032000 | 97.43 | -0.04 | -0.04 | 97 | 99.295 | 96.7 | 681530 |
| 1728945600 | 97.47 | 0.33 | 0.34 | 96.82 | 97.86 | 96.275 | 613297 |
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
