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 | -3.67 | -4.22470358006 | 86.87 | 88.235 | 83.16 | 386803 | 86.10576351 | CS |
| 4 | -12.685 | -13.2293893727 | 95.885 | 95.885 | 83.16 | 302358 | 89.29624046 | CS |
| 12 | 2.66 | 3.30270672958 | 80.54 | 100.32 | 75 | 347315 | 89.36755214 | CS |
| 26 | 1.16 | 1.41394441736 | 82.04 | 100.32 | 67.28 | 386117 | 81.68155726 | CS |
| 52 | -2.86 | -3.32326283988 | 86.06 | 108.57 | 67.28 | 435182 | 87.8427235 | CS |
| 156 | -88.86 | -51.6447750785 | 172.06 | 173.44 | 67.28 | 441509 | 112.75779934 | CS |
| 260 | -44.33 | -34.7604485219 | 127.53 | 190.97 | 30.1 | 433112 | 116.99569228 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 83.2 | -2.37 | -2.77 | 84.31 | 85.65 | 83.14 | 247438 |
| 1736379600 | 85.57 | -0.18 | -0.21 | 85.15 | 85.96 | 84.562 | 285793 |
| 1736293200 | 85.75 | -0.3 | -0.35 | 86.51 | 86.91 | 85.345 | 331132 |
| 1736206800 | 86.05 | -0.82 | -0.94 | 87.07 | 88.235 | 85.8 | 551027 |
| 1735947600 | 86.87 | -0.52 | -0.60 | 87.77 | 88.01 | 85.7 | 396142 |
| 1735861200 | 87.39 | -2.41 | -2.68 | 90.43 | 90.43 | 86.8 | 385095 |
| 1735688400 | 89.8 | 0.85 | 0.96 | 89.9 | 90.67 | 89.4401 | 225354 |
| 1735602000 | 88.95 | -1.68 | -1.85 | 89.56 | 89.73 | 87.76 | 210983 |
| 1735342800 | 90.63 | -0.89 | -0.97 | 91.36 | 91.9227 | 89.77 | 120802 |
| 1735256400 | 91.52 | -0.09 | -0.10 | 90.7 | 92.195 | 90.7 | 145597 |
| 1735077840 | 91.61 | 1.27 | 1.41 | 90.5 | 91.71 | 89.5901 | 74565 |
| 1734997200 | 90.34 | 0.1 | 0.11 | 90.24 | 90.52 | 89.3 | 211103 |
| 1734738000 | 90.24 | 0.15 | 0.17 | 89.02 | 91.4 | 89.02 | 681188 |
| 1734651600 | 90.09 | 1.12 | 1.26 | 89.23 | 90.275 | 88.5 | 378610 |
| 1734565200 | 88.97 | -5.08 | -5.40 | 93.88 | 94.83 | 88.875 | 398961 |
| 1734478800 | 94.05 | -0.34 | -0.36 | 94.26 | 94.57 | 92.93 | 305383 |
| 1734392400 | 94.39 | -0.16 | -0.17 | 93.98 | 95.8 | 93.98 | 209533 |
| 1734133200 | 94.55 | -0.3 | -0.32 | 95.46 | 95.885 | 93.08 | 283724 |
| 1734046800 | 94.85 | -1.15 | -1.20 | 96.25 | 96.905 | 94.72 | 179452 |
| 1733960400 | 96 | 0.5 | 0.52 | 95.84 | 97.04 | 95.38 | 240200 |
| 1733874000 | 95.5 | 0 | 0.00 | 96.55 | 96.98 | 94.51 | 362819 |
| 1733787600 | 95.5 | -1.22 | -1.26 | 97.59 | 98.07 | 95.3 | 237453 |
| 1733528400 | 96.72 | -0.61 | -0.63 | 98 | 98.25 | 95.52 | 219796 |
| 1733442000 | 97.33 | 0.06 | 0.06 | 97.5 | 98.76 | 97.03 | 210096 |
| 1733355600 | 97.27 | 0.51 | 0.53 | 95.62 | 97.335 | 95.62 | 186192 |
| 1733269200 | 96.76 | -0.87 | -0.89 | 97.83 | 97.98 | 96.35 | 272436 |
| 1733182800 | 97.63 | -1.62 | -1.63 | 98.44 | 98.775 | 96.23 | 319549 |
| 1732917840 | 99.25 | 2.41 | 2.49 | 98.72 | 99.42 | 97.82 | 181551 |
| 1732750800 | 96.84 | 0.35 | 0.36 | 96.71 | 98.825 | 96.38 | 293118 |
| 1732664400 | 96.49 | -2.08 | -2.11 | 98.15 | 98.15 | 96.12 | 467319 |
| 1732578000 | 98.57 | 4.5 | 4.78 | 95.48 | 98.89 | 95.48 | 541970 |
| 1732318800 | 94.07 | 2.14 | 2.33 | 92.1 | 94.5 | 92.1 | 441698 |
| 1732232400 | 91.93 | 1.55 | 1.71 | 90.53 | 92.3 | 90.36 | 238525 |
| 1732146000 | 90.38 | 0.78 | 0.87 | 89.25 | 90.51 | 89.09 | 199159 |
| 1732059600 | 89.6 | -0.62 | -0.69 | 88.84 | 89.795 | 88.295 | 280848 |
| 1731973200 | 90.22 | -1.05 | -1.15 | 91.16 | 91.23 | 90.12 | 204288 |
| 1731714000 | 91.27 | -1.56 | -1.68 | 92.58 | 93.21 | 90.86 | 256979 |
| 1731627600 | 92.83 | 0.13 | 0.14 | 93.24 | 94.84 | 92.275 | 311338 |
| 1731541200 | 92.7 | -1.16 | -1.24 | 94.04 | 94.94 | 92.68 | 268683 |
| 1731454800 | 93.86 | -0.28 | -0.30 | 93.33 | 94.67 | 92.82 | 382252 |
| 1731368400 | 94.14 | -1.46 | -1.53 | 96.07 | 96.27 | 93.86 | 485159 |
| 1731109200 | 95.6 | -0.38 | -0.40 | 95.72 | 96.39 | 94.69 | 776195 |
| 1731022800 | 95.98 | 11.19 | 13.20 | 89.5 | 100.32 | 88.3 | 1564247 |
| 1730936400 | 84.79 | 5.5 | 6.94 | 81.5 | 85.78 | 81.5 | 941224 |
| 1730850000 | 79.29 | 1.15 | 1.47 | 77.69 | 79.37 | 77.02 | 357175 |
| 1730763600 | 78.14 | -0.58 | -0.74 | 78.72 | 79.3475 | 77.3575 | 296521 |
| 1730500800 | 78.72 | 1.69 | 2.19 | 77.85 | 80 | 77.85 | 434671 |
| 1730414400 | 77.03 | -3.22 | -4.01 | 80.01 | 80.84 | 76.325 | 446477 |
| 1730328000 | 80.25 | 0.5 | 0.63 | 79.26 | 81.47 | 79.26 | 352088 |
| 1730241600 | 79.75 | 0.09 | 0.11 | 79.04 | 80.28 | 78.88 | 293575 |
| 1730155200 | 79.66 | 1.46 | 1.87 | 78.91 | 80 | 78.71 | 380507 |
| 1729896000 | 78.2 | 1.51 | 1.97 | 77.29 | 78.83 | 77.06 | 267831 |
| 1729809600 | 76.69 | 1.15 | 1.52 | 76.28 | 77.1 | 75 | 269574 |
| 1729723200 | 75.54 | -1.41 | -1.83 | 76.83 | 77.615 | 75.18 | 320520 |
| 1729636800 | 76.95 | -0.4 | -0.52 | 77.44 | 77.44 | 76.26 | 261159 |
| 1729550400 | 77.35 | -2.01 | -2.53 | 79.29 | 80.08 | 77.29 | 310502 |
| 1729291200 | 79.36 | -1.01 | -1.26 | 80.54 | 80.54 | 78.645 | 333100 |
| 1729204800 | 80.37 | 1.04 | 1.31 | 78.96 | 80.38 | 77.41 | 461405 |
| 1729118400 | 79.33 | 4.31 | 5.75 | 76.01 | 79.72 | 75.04 | 541450 |
| 1729032000 | 75.02 | 0.25 | 0.33 | 74.76 | 75.79 | 74.36 | 342787 |
| 1728945600 | 74.77 | 1.13 | 1.53 | 73.94 | 74.99 | 72.83 | 255966 |
| 1728686400 | 73.64 | 0.96 | 1.32 | 72.39 | 74.03 | 72.36 | 212168 |
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
