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 | 3.11 | 3.65323622695 | 85.13 | 88.64 | 83.66 | 22527240 | 85.47248404 | CS |
| 4 | 5.35 | 6.45433707323 | 82.89 | 88.64 | 81.22 | 14627557 | 84.14629061 | CS |
| 12 | 12.25 | 16.1205421766 | 75.99 | 88.64 | 75.67 | 15215744 | 80.99761549 | CS |
| 26 | 23.6 | 36.5099009901 | 64.64 | 88.64 | 64.16 | 15290321 | 74.58044914 | CS |
| 52 | 36.44072681 | 70.3498805405 | 51.79927319 | 88.64 | 49.82672915 | 13826551 | 67.37365014 | CS |
| 156 | 40.7056869 | 85.6343223355 | 47.5343131 | 88.64 | 39.0743649 | 9442269 | 57.27628462 | CS |
| 260 | 48.67249909 | 123.011304658 | 39.56750091 | 88.64 | 33.98640078 | 9013717 | 52.52344865 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 79.06 | 1.02 | 1.31 | 78.23 | 79.61 | 78.11 | 39531496 |
| 1726785600 | 78.04 | -0.99 | -1.25 | 79.05 | 79.09 | 77.49 | 21517508 |
| 1726699200 | 79.03 | 0.43 | 0.55 | 78.6 | 79.41 | 78.28 | 15686246 |
| 1726612800 | 78.6 | -1.96 | -2.43 | 79.855 | 80.26 | 78.26 | 21060481 |
| 1726526400 | 80.56 | -0.04 | -0.05 | 80.84 | 81.02 | 80.14 | 15343919 |
| 1726267200 | 80.6 | 0.94 | 1.18 | 79.86 | 80.685 | 79.69 | 12964422 |
| 1726180800 | 79.66 | 0.82 | 1.04 | 79 | 79.905 | 78.6221 | 14877969 |
| 1726094400 | 78.84 | 0.03 | 0.04 | 78.38 | 78.92 | 77.565 | 19516009 |
| 1726008000 | 78.81 | 1.47 | 1.90 | 77.35 | 78.9 | 77.28 | 17679060 |
| 1725921600 | 77.34 | 0.7 | 0.91 | 76.85 | 77.47 | 76.49 | 22257065 |
| 1725662400 | 76.64 | -0.32 | -0.42 | 76.9 | 77.32 | 76.3 | 14518156 |
| 1725576000 | 76.96 | -0.28 | -0.36 | 77.25 | 77.45 | 76.39 | 13080306 |
| 1725489600 | 77.24 | 0.07 | 0.09 | 77.33 | 77.48 | 76.73 | 18441223 |
| 1725403200 | 77.17 | -0.06 | -0.08 | 77.33 | 77.81 | 76.795 | 22624587 |
| 1725057600 | 77.23 | 0.81 | 1.06 | 76.44 | 77.475 | 76.22 | 23225064 |
| 1724971200 | 76.42 | 0.34 | 0.45 | 75.99 | 76.47 | 75.67 | 11850806 |
| 1724884800 | 76.08 | -0.05 | -0.07 | 76.25 | 76.43 | 75.805 | 9808796 |
| 1724798400 | 76.13 | 0.1 | 0.13 | 76.48 | 76.48 | 75.77 | 11548344 |
| 1724712000 | 76.03 | 0.33 | 0.44 | 75.89 | 76.205 | 75.57 | 9504404 |
| 1724452800 | 75.7 | 0.12 | 0.16 | 75.55 | 75.81 | 75.0077 | 12291248 |
| 1724366400 | 75.58 | 0.34 | 0.45 | 75.37 | 76.22 | 75.15 | 16508636 |
| 1724280000 | 75.24 | 0.7 | 0.94 | 75.12 | 75.58 | 74.59 | 15717978 |
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
