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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782764700 | 98.158 | 0.05 | 0.05 | 98.104 | 98.158 | 98.104 | 2653885 |
| 1782505500 | 98.107 | 0.02 | 0.02 | 98.104 | 98.112 | 98.104 | 401254 |
| 1782419100 | 98.085 | 0.02 | 0.02 | 98.114 | 98.114 | 98.085 | 263000 |
| 1782332700 | 98.068 | 0.01 | 0.01 | 98.065 | 98.068 | 98.049 | 363472 |
| 1782246300 | 98.054 | -0.04 | -0.04 | 98.055 | 98.059 | 98.054 | 560950 |
| 1782159900 | 98.09 | 0.07 | 0.07 | 98.005 | 98.09 | 98.005 | 125876 |
| 1781900700 | 98.017 | -0.03 | -0.03 | 98.023 | 98.024 | 98.017 | 546786 |
| 1781814300 | 98.048 | 0.04 | 0.04 | 98.011 | 98.048 | 98.011 | 2053991 |
| 1781727900 | 98.007 | 0.02 | 0.02 | 98.004 | 98.01 | 97.997 | 1135911 |
| 1781641500 | 97.985 | -0.03 | -0.03 | 97.985 | 98.001 | 97.985 | 271700 |
| 1781555100 | 98.015 | 0.07 | 0.07 | 97.989 | 98.015 | 97.986 | 162500 |
| 1781295900 | 97.945 | 0.02 | 0.02 | 97.947 | 97.947 | 97.945 | 500000 |
| 1781209500 | 97.921 | 0.02 | 0.02 | 97.897 | 97.921 | 97.889 | 511111 |
| 1781123100 | 97.897 | -0.01 | -0.01 | 97.897 | 97.897 | 97.897 | 30000 |
| 1781036700 | 97.903 | 0.02 | 0.02 | 97.891 | 97.903 | 97.891 | 476841 |
| 1780950300 | 97.882 | 0.01 | 0.01 | 97.86 | 97.887 | 97.86 | 655000 |
| 1780691100 | 97.875 | -0.02 | -0.02 | 97.875 | 97.875 | 97.875 | 250000 |
| 1780604700 | 97.89 | 0.02 | 0.02 | 97.884 | 97.89 | 97.879 | 120284 |
| 1780518300 | 97.871 | -0.01 | -0.01 | 97.88 | 97.88 | 97.868 | 113000 |
| 1780431900 | 97.876 | -0.02 | -0.02 | 97.903 | 97.903 | 97.876 | 395000 |
| 1780345500 | 97.9 | -0.02 | -0.02 | 97.876 | 97.903 | 97.876 | 237735 |
| 1780086300 | 97.92 | 0.03 | 0.03 | 97.912 | 97.926 | 97.912 | 284000 |
| 1779999900 | 97.89 | -0.03 | -0.03 | 97.868 | 97.89 | 97.868 | 2471782 |
| 1779913500 | 97.924 | 0.05 | 0.05 | 97.89 | 97.924 | 97.873 | 47722 |
| 1779827100 | 97.877 | -0.02 | -0.02 | 97.887 | 97.898 | 97.877 | 350302 |
| 1779740700 | 97.896 | 0.01 | 0.01 | 97.896 | 97.896 | 97.896 | 68500 |
| 1779481500 | 97.883 | 0.01 | 0.01 | 97.842 | 97.883 | 97.832 | 152500 |
| 1779395100 | 97.871 | 0.05 | 0.05 | 97.83 | 97.871 | 97.805 | 2462529 |
| 1779308700 | 97.821 | 0.07 | 0.07 | 97.778 | 97.821 | 97.772 | 771138 |
| 1779222300 | 97.748 | -0.03 | -0.03 | 97.77 | 97.77 | 97.748 | 284999 |
| 1779135900 | 97.774 | 0.04 | 0.04 | 97.726 | 97.774 | 97.726 | 872556 |
| 1778876700 | 97.736 | -0.04 | -0.04 | 97.758 | 97.758 | 97.729 | 996983 |
| 1778790300 | 97.773 | 0.06 | 0.06 | 97.726 | 97.79 | 97.726 | 1161316 |
| 1778703900 | 97.71 | -0 | -0.00 | 97.729 | 97.732 | 97.709 | 3215000 |
| 1778617500 | 97.713 | -0.01 | -0.01 | 97.721 | 97.721 | 97.703 | 415024 |
| 1778531100 | 97.723 | -0.03 | -0.03 | 97.791 | 97.791 | 97.723 | 1778200 |
| 1778271900 | 97.755 | 0 | 0.00 | 97.745 | 97.761 | 97.745 | 345000 |
| 1778185500 | 97.752 | 0.01 | 0.01 | 97.772 | 97.783 | 97.752 | 126228 |
| 1778099100 | 97.739 | 0.02 | 0.02 | 97.776 | 97.776 | 97.738 | 441000 |
| 1778012700 | 97.723 | 0.13 | 0.14 | 97.7 | 97.723 | 97.659 | 147598 |
| 1777926300 | 97.591 | -0.07 | -0.08 | 97.73 | 97.73 | 97.591 | 926474 |
| 1777580700 | 97.665 | 0.02 | 0.02 | 97.638 | 97.71 | 97.62 | 334475 |
| 1777494300 | 97.645 | -0.02 | -0.02 | 97.644 | 97.645 | 97.64 | 196024 |
| 1777407900 | 97.66 | -0.03 | -0.03 | 97.69 | 97.69 | 97.655 | 612640 |
| 1777321500 | 97.694 | 0.05 | 0.05 | 97.707 | 97.711 | 97.694 | 1522351 |
| 1777062300 | 97.649 | -0.05 | -0.06 | 97.672 | 97.684 | 97.649 | 126000 |
| 1776975900 | 97.703 | -0.01 | -0.01 | 97.703 | 97.74 | 97.686 | 869795 |
| 1776889500 | 97.71 | -0 | -0.00 | 97.723 | 97.726 | 97.69 | 1521122 |
| 1776803100 | 97.712 | -0.04 | -0.04 | 97.75 | 97.78 | 97.6 | 700205 |
| 1776716700 | 97.747 | -0.03 | -0.03 | 97.857 | 97.857 | 97.73 | 1520497 |
| 1776457500 | 97.778 | 0.08 | 0.08 | 97.691 | 97.778 | 97.682 | 411347 |
| 1776371100 | 97.701 | 0.06 | 0.06 | 97.673 | 97.713 | 97.673 | 1730130 |
| 1776284700 | 97.643 | 0.02 | 0.02 | 97.655 | 97.66 | 97.626 | 16011247 |
| 1776198300 | 97.626 | 0.09 | 0.09 | 97.583 | 97.626 | 97.583 | 1730871 |
| 1776111900 | 97.539 | -0.11 | -0.11 | 97.675 | 97.675 | 97.539 | 602700 |
| 1775852700 | 97.648 | 0.03 | 0.04 | 97.621 | 97.65 | 97.59 | 4318421 |
| 1775766300 | 97.613 | -0.01 | -0.01 | 97.65 | 97.65 | 97.587 | 606000 |
| 1775679900 | 97.619 | 0.2 | 0.21 | 97.55 | 97.654 | 97.55 | 657484 |
| 1775593500 | 97.417 | -0.05 | -0.05 | 97.462 | 97.47 | 97.417 | 639000 |
| 1775161500 | 97.466 | -0.03 | -0.03 | 97.5 | 97.5 | 97.44 | 148000 |
| 1775075100 | 97.499 | 0.02 | 0.02 | 97.46 | 97.529 | 97.46 | 1770245 |
| 1774988700 | 97.482 | 0 | 0.00 | 97.45 | 97.482 | 97.412 | 883450 |
| 1774902300 | 97.481 | 0.04 | 0.04 | 97.405 | 97.481 | 97.383 | 122482 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
