Hot Features
プレミアム
S&P 100 (SP100)
SPI
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 | -155.79 | -5.65177327606 | 2756.48 | 2778.19 | 2597.49 | 13938669 | 2723.351295 | IX |
| 4 | -210.99 | -7.50405451545 | 2811.68 | 2830.18 | 2597.49 | 15824268 | 2740.8288409 | IX |
| 12 | -287.57 | -9.95651361027 | 2888.26 | 3004.07 | 2597.49 | 14984430 | 2859.12439281 | IX |
| 26 | -136.19 | -4.97610417702 | 2736.88 | 3004.07 | 2597.49 | 13411372 | 2864.574883 | IX |
| 52 | 146.28 | 5.95988445288 | 2454.41 | 3004.07 | 2341.36 | 12896986 | 2736.00178597 | IX |
| 156 | 508.64 | 24.3129944313 | 2092.05 | 3004.07 | 1576.76 | 11926547 | 2238.40999028 | IX |
| 260 | 1437.68 | 123.617165803 | 1163.01 | 3004.07 | 1137.93 | 11363484 | 2064.5046777 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743624000 | 2736.45 | 15.53 | 0.57 | 2692.93 | 2750.34 | 2687.75 | 13056403 |
| 1743537600 | 2720.92 | 11.11 | 0.41 | 2701.26 | 2730.88 | 2685.05 | 13084685 |
| 1743451200 | 2709.81 | 12.78 | 0.47 | 2665.37 | 2715.54 | 2644.55 | 16651670 |
| 1743192000 | 2697.03 | -60.48 | -2.19 | 2748.28 | 2753.51 | 2692.27 | 13766754 |
| 1743105600 | 2757.51 | -8.96 | -0.32 | 2756.48 | 2778.19 | 2747.85 | 13133833 |
| 1743019200 | 2766.4699 | -39.84 | -1.42 | 2801.39 | 2805.95 | 2757.77 | 14211266 |
| 1742932800 | 2806.31 | 8.18 | 0.29 | 2802.73 | 2809.75 | 2796.07 | 12383133 |
| 1742846400 | 2798.13 | 49.92 | 1.82 | 2776.86 | 2801.58 | 2776.86 | 14089284 |
| 1742587200 | 2748.21 | 10 | 0.37 | 2719.86 | 2750.3 | 2712.83 | 22697221 |
| 1742500800 | 2738.21 | -4.99 | -0.18 | 2728.18 | 2764.29 | 2720.45 | 13466321 |
| 1742414400 | 2743.2 | 31.22 | 1.15 | 2723.57 | 2764.27 | 2717.4699 | 15156840 |
| 1742328000 | 2711.98 | -33.82 | -1.23 | 2734 | 2734.34 | 2704.13 | 14450937 |
| 1742241600 | 2745.8 | 8.25 | 0.30 | 2735.51 | 2760.53 | 2725.28 | 14774534 |
| 1741982400 | 2737.55 | 57.04 | 2.13 | 2702.09 | 2740.55 | 2700.12 | 14652505 |
| 1741896000 | 2680.51 | -41.08 | -1.51 | 2719.17 | 2719.61 | 2672.75 | 17225335 |
| 1741809600 | 2721.59 | 19.35 | 0.72 | 2731.62 | 2740.09 | 2692.09 | 17220893 |
| 1741723200 | 2702.2399 | -18.47 | -0.68 | 2712.4699 | 2734.18 | 2677.53 | 20465006 |
| 1741636800 | 2720.71 | -86.25 | -3.07 | 2769.31 | 2769.31 | 2694.86 | 21451231 |
| 1741381200 | 2806.96 | 14.54 | 0.52 | 2786.02 | 2813.53 | 2755.9899 | 18434427 |
| 1741294800 | 2792.42 | -51.71 | -1.82 | 2811.68 | 2830.18 | 2777.7399 | 16113083 |
| 1741208400 | 2844.13 | 33.51 | 1.19 | 2814.37 | 2853.2 | 2792.26 | 15355397 |
| 1741122000 | 2810.62 | -31.84 | -1.12 | 2819.94 | 2852.89 | 2785.21 | 21584868 |
| 1741035600 | 2842.46 | -59.25 | -2.04 | 2908.14 | 2915.66 | 2822.11 | 17792947 |
| 1740776400 | 2901.71 | 50.11 | 1.76 | 2847.43 | 2904.58 | 2836.48 | 18056803 |
| 1740690000 | 2851.6 | -52.42 | -1.81 | 2920.37 | 2926.34 | 2850.04 | 15214033 |
| 1740603600 | 2904.02 | -0.8 | -0.03 | 2912.55 | 2930.42 | 2889.89 | 13540446 |
| 1740517200 | 2904.82 | -18.99 | -0.65 | 2922.81 | 2928.57 | 2881.71 | 15960496 |
| 1740430800 | 2923.81 | -16.97 | -0.58 | 2949.56 | 2959.9 | 2921.9 | 14073560 |
| 1740171600 | 2940.78 | -50.28 | -1.68 | 2988.7 | 2991.91 | 2938.86 | 14980229 |
| 1740085200 | 2991.06 | -12.06 | -0.40 | 2999.31 | 2999.31 | 2975.29 | 11799781 |
| 1739998800 | 3003.12 | 9.36 | 0.31 | 2988.5 | 3004.07 | 2984.04 | 11850086 |
| 1739912400 | 2993.76 | -0.63 | -0.02 | 2997.59 | 2999.82 | 2977.7 | 15010622 |
| 1739566800 | 2994.39 | 2.74 | 0.09 | 2991.19 | 2997.21 | 2987.9899 | 12984192 |
| 1739480400 | 2991.65 | 32.91 | 1.11 | 2962.9899 | 2992.58 | 2958.44 | 14345603 |
| 1739394000 | 2958.7399 | -2.96 | -0.10 | 2941.41 | 2963.79 | 2932.13 | 13516416 |
| 1739307600 | 2961.7 | 4.84 | 0.16 | 2947.06 | 2967.13 | 2944.64 | 12906798 |
| 1739221200 | 2956.86 | 20.78 | 0.71 | 2947.05 | 2961.93 | 2946.78 | 12131960 |
| 1738962000 | 2936.08 | -34.66 | -1.17 | 2967.96 | 2977.87 | 2932.93 | 13510160 |
| 1738875600 | 2970.7399 | 13.76 | 0.47 | 2961.57 | 2971.02 | 2952.78 | 14549255 |
| 1738789200 | 2956.98 | 6.75 | 0.23 | 2935.86 | 2957.79 | 2930.82 | 14854961 |
| 1738702800 | 2950.23 | 26.24 | 0.90 | 2925.35 | 2952.21 | 2920.55 | 13489383 |
| 1738616400 | 2923.9899 | -27.03 | -0.92 | 2908.73 | 2938.23 | 2890.4899 | 16410178 |
| 1738357200 | 2951.02 | -12.37 | -0.42 | 2981.41 | 2993.19 | 2944.95 | 16642148 |
| 1738270800 | 2963.39 | 8.31 | 0.28 | 2956.73 | 2972.34 | 2936.65 | 16041957 |
| 1738184400 | 2955.08 | -15.85 | -0.53 | 2963.18 | 2965.29 | 2937.96 | 13664547 |
| 1738098000 | 2970.93 | 40.19 | 1.37 | 2941.14 | 2973.87 | 2925.46 | 17569993 |
| 1738011600 | 2930.7399 | -50.18 | -1.68 | 2898.7399 | 2936.85 | 2898.7399 | 22513039 |
| 1737752400 | 2980.92 | -8.95 | -0.30 | 2992.75 | 2997.65 | 2973.45 | 12268392 |
| 1737666000 | 2989.87 | 17.81 | 0.60 | 2965.91 | 2989.87 | 2965.39 | 11105559 |
| 1737579600 | 2972.06 | 26.53 | 0.90 | 2965.94 | 2978.11 | 2963.37 | 13341894 |
| 1737493200 | 2945.53 | 20.17 | 0.69 | 2933.4899 | 2947.41 | 2922.93 | 13955106 |
| 1737147600 | 2925.36 | 35.26 | 1.22 | 2925.31 | 2934.9 | 2914.11 | 14842099 |
| 1737061200 | 2890.1 | -21.96 | -0.75 | 2919.69 | 2919.69 | 2888.11 | 11934004 |
| 1736974800 | 2912.06 | 60.29 | 2.11 | 2883.25 | 2916.35 | 2883.25 | 12919794 |
| 1736888400 | 2851.77 | -6.68 | -0.23 | 2870.85 | 2875.5 | 2834.64 | 11239872 |
| 1736802000 | 2858.45 | 0.48 | 0.02 | 2831.34 | 2859.9899 | 2827.81 | 12150103 |
| 1736542800 | 2857.9699 | -45.28 | -1.56 | 2888.26 | 2888.26 | 2845.7 | 13520490 |
| 1736370000 | 2903.25 | 1.77 | 0.06 | 2903.38 | 2910.12 | 2882.09 | 11575282 |
| 1736283600 | 2901.48 | -40.86 | -1.39 | 2951.7 | 2954.62 | 2893.09 | 13360205 |
| 1736197200 | 2942.34 | 22.65 | 0.78 | 2943.9699 | 2964.14 | 2932.92 | 13403613 |
| 1735938000 | 2919.69 | 36.85 | 1.28 | 2894.96 | 2922.9 | 2892.48 | 10717970 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
