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 | 18.03 | 1.43309064318 | 1258.12 | 1282.84 | 1234.85 | 430399 | 1261.35742265 | CS |
| 4 | 38.15 | 3.08158319871 | 1238 | 1317.59 | 1230.05 | 333953 | 1263.12129138 | CS |
| 12 | -127.64 | -9.09252808469 | 1403.79 | 1451.32 | 1230.05 | 264683 | 1306.84996116 | CS |
| 26 | -71.72 | -5.3209879291 | 1347.87 | 1451.32 | 1176.31 | 248245 | 1299.45085776 | CS |
| 52 | 284.21 | 28.6519345928 | 991.94 | 1451.32 | 972.08 | 227835 | 1250.61503056 | CS |
| 156 | 704.5 | 123.239744599 | 571.65 | 1451.32 | 499.63 | 264590 | 856.67637727 | CS |
| 260 | 688.15 | 117.032312925 | 588 | 1451.32 | 200.06 | 327654 | 670.56229212 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1276.15 | 16.03 | 1.27 | 1252.44 | 1293.38 | 1247 | 607681 |
| 1734651600 | 1260.1199 | 21.12 | 1.70 | 1250 | 1266.14 | 1246.705 | 454564 |
| 1734565200 | 1239 | -35.24 | -2.77 | 1277 | 1277.64 | 1238.395 | 566336 |
| 1734478800 | 1274.24 | -5.8 | -0.45 | 1271.38 | 1278.82 | 1256.25 | 559853 |
| 1734392400 | 1280.04 | 20.92 | 1.66 | 1263.55 | 1282.84 | 1258.175 | 350318 |
| 1734133200 | 1259.1199 | 18.6 | 1.50 | 1258.1199 | 1261.65 | 1234.85 | 235969 |
| 1734046800 | 1240.52 | -6.13 | -0.49 | 1243.81 | 1254 | 1235.8 | 407655 |
| 1733960400 | 1246.65 | -14.92 | -1.18 | 1271.56 | 1275.3699 | 1245.3699 | 220152 |
| 1733874000 | 1261.57 | 3.08 | 0.24 | 1271.98 | 1271.98 | 1251.09 | 171119 |
| 1733787600 | 1258.49 | -20.72 | -1.62 | 1278.75 | 1278.75 | 1250.4849 | 243459 |
| 1733528400 | 1279.21 | -13.65 | -1.06 | 1291.69 | 1295.29 | 1268.13 | 289909 |
| 1733442000 | 1292.8599 | -14.95 | -1.14 | 1294.35 | 1311.505 | 1285.3832 | 263702 |
| 1733355600 | 1307.81 | 49.1 | 3.90 | 1257.71 | 1317.59 | 1252.88 | 348576 |
| 1733269200 | 1258.71 | -1.76 | -0.14 | 1263.9 | 1265.55 | 1242.31 | 206598 |
| 1733182800 | 1260.47 | 7.5 | 0.60 | 1265.57 | 1284.27 | 1247.47 | 353483 |
| 1732917840 | 1252.97 | 3.64 | 0.29 | 1251.3 | 1262.8 | 1240.67 | 171086 |
| 1732750800 | 1249.33 | -13.28 | -1.05 | 1258.8599 | 1266.5 | 1244.9407 | 286357 |
| 1732664400 | 1262.6099 | 1.63 | 0.13 | 1260.95 | 1273.89 | 1247.6199 | 344858 |
| 1732578000 | 1260.98 | 0.66 | 0.05 | 1268 | 1268 | 1248.24 | 436419 |
| 1732318800 | 1260.32 | 20.19 | 1.63 | 1238 | 1266.7799 | 1230.05 | 486580 |
| 1732232400 | 1240.13 | -52.98 | -4.10 | 1305.2 | 1311.01 | 1237.46 | 567338 |
| 1732146000 | 1293.1099 | 42.49 | 3.40 | 1263.13 | 1297.97 | 1250.26 | 377225 |
| 1732059600 | 1250.6199 | -1.73 | -0.14 | 1250.89 | 1257.3699 | 1246.205 | 319397 |
| 1731973200 | 1252.35 | -1.81 | -0.14 | 1260.96 | 1266.21 | 1242.99 | 268123 |
| 1731714000 | 1254.16 | -17.55 | -1.38 | 1270 | 1279.47 | 1240.2 | 481096 |
| 1731627600 | 1271.71 | -91.29 | -6.70 | 1355.1199 | 1357.66 | 1257.97 | 666689 |
| 1731541200 | 1363 | 7.58 | 0.56 | 1361.93 | 1377.46 | 1354.14 | 227506 |
| 1731454800 | 1355.42 | -19.34 | -1.41 | 1378.09 | 1382.25 | 1344.03 | 266019 |
| 1731368400 | 1374.76 | 23.78 | 1.76 | 1361.04 | 1384.68 | 1360.29 | 214495 |
| 1731109200 | 1350.98 | 21.59 | 1.62 | 1327.8699 | 1370.1099 | 1327.8699 | 245526 |
| 1731022800 | 1329.39 | -53.21 | -3.85 | 1347 | 1359.9 | 1306.03 | 509535 |
| 1730936400 | 1382.6 | 45 | 3.36 | 1398 | 1398.22 | 1366.635 | 393935 |
| 1730850000 | 1337.6 | 22.21 | 1.69 | 1322.38 | 1339 | 1317.1 | 165814 |
| 1730763600 | 1315.39 | 10.89 | 0.83 | 1308.93 | 1321.9199 | 1306.77 | 179478 |
| 1730500800 | 1304.5 | 2.2 | 0.17 | 1307.81 | 1317.415 | 1300 | 217998 |
| 1730414400 | 1302.3 | -27.33 | -2.06 | 1325 | 1330.24 | 1300.03 | 268431 |
| 1730328000 | 1329.63 | -6.54 | -0.49 | 1328.95 | 1344.55 | 1328 | 218387 |
| 1730241600 | 1336.17 | -2.91 | -0.22 | 1331.66 | 1342 | 1326.52 | 162820 |
| 1730155200 | 1339.08 | -15.75 | -1.16 | 1363.78 | 1363.78 | 1337.43 | 169979 |
| 1729896000 | 1354.83 | 9.27 | 0.69 | 1355.02 | 1363.335 | 1345.04 | 133466 |
| 1729809600 | 1345.56 | -12.03 | -0.89 | 1361.1199 | 1369.3699 | 1343.13 | 120519 |
| 1729723200 | 1357.59 | 7.18 | 0.53 | 1350.41 | 1367.205 | 1347.34 | 143243 |
| 1729636800 | 1350.41 | -36.45 | -2.63 | 1378.83 | 1379.7 | 1337.25 | 206119 |
| 1729550400 | 1386.8599 | -10.3 | -0.74 | 1400 | 1406.07 | 1375.055 | 152839 |
| 1729291200 | 1397.16 | -4.8 | -0.34 | 1410.28 | 1410.28 | 1390.06 | 133998 |
| 1729204800 | 1401.96 | 17.89 | 1.29 | 1394.76 | 1414.7449 | 1389.405 | 197262 |
| 1729118400 | 1384.07 | -6.45 | -0.46 | 1393.02 | 1396.3 | 1373.32 | 193165 |
| 1729032000 | 1390.52 | -21.11 | -1.50 | 1422.04 | 1422.09 | 1389.9 | 155765 |
| 1728945600 | 1411.63 | 1.21 | 0.09 | 1415.92 | 1424.68 | 1408.9414 | 152704 |
| 1728686400 | 1410.42 | 41.44 | 3.03 | 1372.42 | 1414.51 | 1372.42 | 192091 |
| 1728600000 | 1368.98 | -17.98 | -1.30 | 1367.81 | 1375.7002 | 1362.88 | 106216 |
| 1728513600 | 1386.96 | 11.34 | 0.82 | 1373.6099 | 1388.2349 | 1369.28 | 138125 |
| 1728427200 | 1375.6199 | 19.07 | 1.41 | 1368.98 | 1378.8599 | 1364 | 94110 |
| 1728340800 | 1356.55 | 1.09 | 0.08 | 1352 | 1368.48 | 1343.17 | 144441 |
| 1728081600 | 1355.46 | -63.63 | -4.48 | 1356 | 1365.53 | 1336.13 | 187849 |
| 1727995200 | 1419.09 | -23.44 | -1.62 | 1442.4 | 1445 | 1416.4704 | 219291 |
| 1727908800 | 1442.53 | 6.57 | 0.46 | 1434.95 | 1451.32 | 1426.325 | 175894 |
| 1727822400 | 1435.96 | 8.83 | 0.62 | 1430 | 1443.455 | 1418.65 | 175925 |
| 1727736000 | 1427.13 | 24.25 | 1.73 | 1398.32 | 1428.16 | 1396.16 | 233284 |
| 1727476800 | 1402.88 | 1.65 | 0.12 | 1403.79 | 1408.45 | 1395 | 184466 |
| 1727390400 | 1401.23 | -23.03 | -1.62 | 1430.72 | 1433 | 1398.685 | 203816 |
| 1727304000 | 1424.26 | 3.36 | 0.24 | 1427.44 | 1433.034 | 1418.045 | 242989 |
| 1727217600 | 1420.9 | 2.92 | 0.21 | 1417.04 | 1428.51 | 1399.391 | 300419 |
| 1727131200 | 1417.98 | 9.95 | 0.71 | 1408.64 | 1423.0199 | 1400.32 | 223041 |
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
