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 | -1.47 | -1.56466205428 | 93.95 | 95.895 | 92 | 18600910 | 94.32082789 | CS |
| 4 | 3.07 | 3.4336204004 | 89.41 | 96.18 | 88.93 | 18191533 | 93.42770477 | CS |
| 12 | 12.41 | 15.4989384289 | 80.07 | 96.18 | 78.98 | 15252849 | 86.87548922 | CS |
| 26 | 25.21 | 37.4758436153 | 67.27 | 96.18 | 66.55 | 15836082 | 79.19242694 | CS |
| 52 | 40.70071881 | 78.6042561322 | 51.77928119 | 96.18 | 51.18618518 | 14493872 | 70.82390285 | CS |
| 156 | 46.41843094 | 100.774749726 | 46.06156906 | 96.18 | 39.0743649 | 9583470 | 59.43740492 | CS |
| 260 | 52.00286307 | 128.474657582 | 40.47713693 | 96.18 | 33.98640078 | 9227886 | 53.89927339 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 92.24 | -1.16 | -1.24 | 92.52 | 93.7486 | 91.63 | 49338436 |
| 1734651600 | 93.4 | -0.15 | -0.16 | 94.66 | 94.66 | 93.36 | 16582760 |
| 1734565200 | 93.55 | -1.87 | -1.96 | 95.35 | 95.895 | 93.1304 | 24647736 |
| 1734478800 | 95.42 | 0.55 | 0.58 | 95.2 | 95.49 | 94.32 | 23556209 |
| 1734392400 | 94.87 | 0.62 | 0.66 | 94.4 | 95.705 | 94.1048 | 16734375 |
| 1734133200 | 94.25 | 0.16 | 0.17 | 93.95 | 94.68 | 93.04 | 11483471 |
| 1734046800 | 94.09 | -0.87 | -0.92 | 95.68 | 95.715 | 94.09 | 14289603 |
| 1733960400 | 94.96 | 0.41 | 0.43 | 94.53 | 95.69 | 94.5 | 19675384 |
| 1733874000 | 94.55 | 0.72 | 0.77 | 94.12 | 95.24 | 93.77 | 13160292 |
| 1733787600 | 93.83 | -1.87 | -1.95 | 95.65 | 95.94 | 93.602 | 20922335 |
| 1733528400 | 95.7 | 0.4 | 0.42 | 95.54 | 96.18 | 95.33 | 18805688 |
| 1733442000 | 95.3 | 0.85 | 0.90 | 95.05 | 95.6 | 94.34 | 22649702 |
| 1733355600 | 94.45 | 0.94 | 1.01 | 93.44 | 94.515 | 93.05 | 17344846 |
| 1733269200 | 93.51 | 0.87 | 0.94 | 92.74 | 93.59 | 92.26 | 17760019 |
| 1733182800 | 92.64 | 0.14 | 0.15 | 92.72 | 92.9887 | 91.95 | 17249163 |
| 1732917840 | 92.5 | 0.62 | 0.67 | 92.32 | 92.64 | 91.82 | 11041180 |
| 1732750800 | 91.88 | 0.57 | 0.62 | 92.08 | 92.25 | 91.31 | 14351992 |
| 1732664400 | 91.31 | 1.81 | 2.02 | 89.88 | 91.88 | 89.84 | 16639020 |
| 1732578000 | 89.5 | -0.94 | -1.04 | 90.7 | 90.95 | 89.06 | 24765580 |
| 1732318800 | 90.44 | 2.05 | 2.32 | 89.41 | 90.91 | 88.93 | 23979775 |
| 1732232400 | 88.39 | 1.21 | 1.39 | 87.15 | 88.64 | 86.93 | 18724024 |
| 1732146000 | 87.18 | 0.58 | 0.67 | 86.61 | 87.2 | 85.91 | 18170838 |
| 1732059600 | 86.6 | 2.52 | 3.00 | 86.02 | 88.29 | 85.91 | 36283749 |
| 1731973200 | 84.08 | -0.17 | -0.20 | 84.76 | 84.91 | 83.66 | 25120678 |
| 1731714000 | 84.25 | -0.22 | -0.26 | 84.55 | 84.78 | 83.942 | 17337732 |
| 1731627600 | 84.47 | -1.03 | -1.20 | 85.13 | 85.76 | 84.34 | 15723201 |
| 1731541200 | 85.5 | 0.51 | 0.60 | 85.08 | 85.79 | 84.77 | 12803020 |
| 1731454800 | 84.99 | 0.78 | 0.93 | 84.58 | 85.53 | 84.5 | 12855898 |
| 1731368400 | 84.21 | -0.62 | -0.73 | 85.08 | 85.41 | 84.12 | 10427494 |
| 1731109200 | 84.83 | 0.98 | 1.17 | 84.4 | 85.42 | 84.23 | 14374521 |
| 1731022800 | 83.85 | 0.41 | 0.49 | 83.72 | 84.39 | 83.42 | 12653114 |
| 1730936400 | 83.44 | -0.24 | -0.29 | 85.59 | 85.72 | 82.06 | 19178994 |
| 1730850000 | 83.68 | 1.23 | 1.49 | 82.65 | 83.77 | 82.51 | 10599250 |
| 1730763600 | 82.45 | 0.26 | 0.32 | 82.2 | 82.905 | 82 | 11727988 |
| 1730500800 | 82.19 | 0.24 | 0.29 | 82.45 | 82.53 | 81.54 | 12179202 |
| 1730414400 | 81.95 | 0.56 | 0.69 | 81.29 | 82.44 | 81.22 | 15519704 |
| 1730328000 | 81.39 | -0.31 | -0.38 | 81.66 | 81.83 | 81.3 | 9261882 |
| 1730241600 | 81.7 | -1.05 | -1.27 | 82.7 | 82.86 | 81.665 | 9678848 |
| 1730155200 | 82.75 | 0.24 | 0.29 | 82.95 | 83.08 | 82.47 | 7989271 |
| 1729896000 | 82.51 | -0.53 | -0.64 | 83.2 | 83.3 | 82.435 | 9021411 |
| 1729809600 | 83.04 | -0.23 | -0.28 | 82.89 | 83.315 | 82.58 | 11644341 |
| 1729723200 | 83.27 | 1.25 | 1.52 | 81.89 | 83.34 | 81.8 | 13054141 |
| 1729636800 | 82.02 | 1.21 | 1.50 | 81.11 | 82.225 | 80.825 | 12615221 |
| 1729550400 | 80.81 | -0.5 | -0.61 | 81.31 | 81.5496 | 80.72 | 9748981 |
| 1729291200 | 81.31 | 0.42 | 0.52 | 80.86 | 81.69 | 80.66 | 12310392 |
| 1729204800 | 80.89 | -0.33 | -0.41 | 81.31 | 81.5 | 80.645 | 9423161 |
| 1729118400 | 81.22 | -0.43 | -0.53 | 81.56 | 81.66 | 80.62 | 11121151 |
| 1729032000 | 81.65 | 1.36 | 1.69 | 80.67 | 81.8201 | 80.51 | 13274787 |
| 1728945600 | 80.29 | 0.19 | 0.24 | 80.04 | 80.51 | 79.76 | 9913196 |
| 1728686400 | 80.1 | 0.49 | 0.62 | 79.7 | 80.13 | 79.37 | 9568476 |
| 1728600000 | 79.61 | -0.79 | -0.98 | 80.3 | 80.32 | 79.46 | 10808825 |
| 1728513600 | 80.4 | 0.69 | 0.87 | 79.7 | 80.5 | 79.7 | 12412129 |
| 1728427200 | 79.71 | 0.61 | 0.77 | 79.6 | 79.82 | 79.07 | 15267389 |
| 1728340800 | 79.1 | -1.84 | -2.27 | 80.69 | 80.94 | 78.98 | 16784121 |
| 1728081600 | 80.94 | 0.51 | 0.63 | 80.05 | 81.115 | 79.85 | 11586711 |
| 1727995200 | 80.43 | 0 | 0.00 | 80.3 | 80.575 | 79.85 | 11592913 |
| 1727908800 | 80.43 | -0.84 | -1.03 | 80.99 | 80.99 | 80.12 | 16611199 |
| 1727822400 | 81.27 | 0.52 | 0.64 | 80.68 | 81.53 | 80.435 | 16050468 |
| 1727736000 | 80.75 | 0.97 | 1.22 | 79.86 | 80.94 | 79.86 | 18997520 |
| 1727476800 | 79.78 | -0.14 | -0.18 | 80.07 | 80.2875 | 79.6 | 11863023 |
| 1727390400 | 79.92 | -1.48 | -1.82 | 81.04 | 81.2 | 79.26 | 17053372 |
| 1727304000 | 81.4 | 0.73 | 0.90 | 80.89 | 81.6 | 80.68 | 14159017 |
| 1727217600 | 80.67 | 0.34 | 0.42 | 80.69 | 80.91 | 80.24 | 14645534 |
| 1727131200 | 80.33 | 1.27 | 1.61 | 79.24 | 80.4374 | 79.07 | 12141728 |
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
