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 | 82.78 | 0.366210429875 | 22604.49 | 22880.63 | 22372.17 | 0 | 0 | IX |
| 4 | -477.96 | -2.06326464274 | 23165.23 | 24050.06 | 22302.9 | 0 | 0 | IX |
| 12 | 996.83 | 4.59571129032 | 21690.44 | 24702.23 | 21681.05 | 0 | 0 | IX |
| 26 | 4018.04 | 21.5222588184 | 18669.23 | 24702.23 | 18621.83 | 0 | 0 | IX |
| 52 | 7274.64 | 47.1992125938 | 15412.63 | 24702.23 | 14962.74 | 0 | 0 | IX |
| 156 | 9244.94 | 68.7748329345 | 13442.33 | 24702.23 | 10071.39 | 155400 | 11553.0200662 | IX |
| 260 | 14205.02 | 167.467594094 | 8482.25 | 24702.23 | 6616.6 | 427088 | 11820.6990009 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 22687.27 | -193.36 | -0.85 | 22816.07 | 22816.07 | 22626.82 | 0 |
| 1739482140 | 22880.63 | 265.23 | 1.17 | 22596.84 | 22880.63 | 22468.94 | 0 |
| 1739395740 | 22615.4 | -65.43 | -0.29 | 22649.54 | 22702.26 | 22372.17 | 0 |
| 1739309400 | 22680.83 | -18.18 | -0.08 | 22681.11 | 22766.88 | 22561.34 | 0 |
| 1739222940 | 22699.01 | 140.1 | 0.62 | 22540.15 | 22785.54 | 22486.43 | 0 |
| 1738963800 | 22558.91 | -98.7 | -0.44 | 22604.49 | 22737.77 | 22443.94 | 0 |
| 1738877340 | 22657.61 | -7.47 | -0.03 | 22706.42 | 23013.73 | 22576.62 | 0 |
| 1738790940 | 22665.08 | 176.18 | 0.78 | 22401.99 | 22703.76 | 22401.99 | 0 |
| 1738704600 | 22488.9 | 35.87 | 0.16 | 22331.92 | 22539.66 | 22325.89 | 0 |
| 1738618200 | 22453.03 | -388.11 | -1.70 | 22750.45 | 22815.25 | 22302.9 | 0 |
| 1738358940 | 22841.14 | -202.88 | -0.88 | 23249.02 | 23249.02 | 22740.11 | 0 |
| 1738272540 | 23044.02 | 195.85 | 0.86 | 23097 | 23366.93 | 22826.61 | 0 |
| 1738186200 | 22848.17 | -160.31 | -0.70 | 23005.51 | 23191.42 | 22777.53 | 0 |
| 1738099740 | 23008.48 | 304.32 | 1.34 | 22760.18 | 23038.45 | 22640.74 | 0 |
| 1738013340 | 22704.16 | -679.2 | -2.90 | 23157.62 | 23183 | 22568.54 | 0 |
| 1737754200 | 23383.36 | -83.82 | -0.36 | 23421.24 | 23548.75 | 23280.78 | 0 |
| 1737667740 | 23467.18 | -20.11 | -0.09 | 23609.44 | 23642.56 | 23191.73 | 0 |
| 1737581400 | 23487.29 | -86.79 | -0.37 | 23670.3 | 23847.21 | 23387.37 | 0 |
| 1737495000 | 23574.08 | 29.58 | 0.13 | 23467.37 | 23584.57 | 23319.29 | 0 |
| 1737408600 | 23544.5 | 63.94 | 0.27 | 23967.42 | 24050.06 | 23490.55 | 0 |
| 1737149400 | 23480.56 | 292.31 | 1.26 | 23165.23 | 23548.3 | 23164.86 | 0 |
| 1737062940 | 23188.25 | 69.12 | 0.30 | 23201.97 | 23344.03 | 23101 | 0 |
| 1736976540 | 23119.13 | 349.07 | 1.53 | 22814.17 | 23221.81 | 22759.18 | 0 |
| 1736890140 | 22770.06 | -233.88 | -1.02 | 23059.97 | 23104.88 | 22617.62 | 0 |
| 1736803740 | 23003.94 | -91.37 | -0.40 | 23066.5 | 23066.5 | 22790.65 | 0 |
| 1736544540 | 23095.31 | -202.1 | -0.87 | 23653.65 | 23653.65 | 22975.17 | 0 |
| 1736458140 | 23297.41 | -138.68 | -0.59 | 23415.28 | 23569.08 | 23223.97 | 0 |
| 1736371740 | 23436.09 | -66.48 | -0.28 | 23565.49 | 23804.14 | 23322.01 | 0 |
| 1736285400 | 23502.57 | -415.39 | -1.74 | 24161.68 | 24161.68 | 23360.13 | 0 |
| 1736198940 | 23917.96 | 49.99 | 0.21 | 24311.24 | 24311.24 | 23792.59 | 0 |
| 1735939740 | 23867.97 | 439.33 | 1.88 | 23722.95 | 23899.31 | 23406 | 0 |
| 1735853400 | 23428.64 | -421.02 | -1.77 | 23853.08 | 23906.94 | 23273.52 | 0 |
| 1735594200 | 23849.66 | -223.67 | -0.93 | 23945.41 | 23990.62 | 23591.08 | 0 |
| 1735334940 | 24073.33 | -274.63 | -1.13 | 24336.91 | 24583.65 | 23881.59 | 0 |
| 1735248540 | 24347.96 | 244.42 | 1.01 | 24086.74 | 24360.31 | 24061.27 | 0 |
| 1734989340 | 24103.54 | 595.03 | 2.53 | 23722.89 | 24109 | 23691.2 | 0 |
| 1734730200 | 23508.51 | -30.31 | -0.13 | 23342.94 | 23647.06 | 22842.83 | 0 |
| 1734643800 | 23538.82 | -544.5 | -2.26 | 24109.96 | 24317.29 | 23398.05 | 0 |
| 1734557400 | 24083.32 | -24.65 | -0.10 | 24617.55 | 24702.23 | 24026.38 | 0 |
| 1734470940 | 24107.97 | -177.23 | -0.73 | 24051.24 | 24346.69 | 23914.68 | 0 |
| 1734384540 | 24285.2 | 521.57 | 2.19 | 23419.28 | 24285.2 | 23418.3 | 0 |
| 1734125340 | 23763.63 | 231.24 | 0.98 | 23523.75 | 23784.24 | 23312.74 | 0 |
| 1734039000 | 23532.39 | -35.92 | -0.15 | 23275.79 | 23730.13 | 23154.98 | 0 |
| 1733952540 | 23568.31 | 47.33 | 0.20 | 23546.92 | 23761.62 | 23411.68 | 0 |
| 1733866140 | 23520.98 | -182.2 | -0.77 | 24046.44 | 24046.44 | 23419 | 0 |
| 1733779740 | 23703.18 | -91.84 | -0.39 | 23664.62 | 23806.34 | 23596.3 | 0 |
| 1733520600 | 23795.02 | 425.82 | 1.82 | 23443.21 | 23830.4 | 23153.94 | 0 |
| 1733434200 | 23369.2 | -187.38 | -0.80 | 23406.73 | 23462.01 | 23223.31 | 0 |
| 1733347800 | 23556.58 | 140.52 | 0.60 | 23715.73 | 23746.9 | 23386.16 | 0 |
| 1733261340 | 23416.06 | 107.62 | 0.46 | 23599.54 | 23631.59 | 23228.87 | 0 |
| 1733174940 | 23308.44 | 517.02 | 2.27 | 22851.85 | 23308.64 | 22851.85 | 0 |
| 1732915740 | 22791.42 | 147.35 | 0.65 | 22939.35 | 23103.41 | 22617.91 | 0 |
| 1732829400 | 22644.07 | 263.04 | 1.18 | 22290.34 | 22661.93 | 22217.1 | 0 |
| 1732743000 | 22381.03 | 274.73 | 1.24 | 22106.37 | 22391.33 | 21933.03 | 0 |
| 1732656600 | 22106.3 | 248.29 | 1.14 | 21749.71 | 22106.3 | 21749.71 | 0 |
| 1732570140 | 21858.01 | 9.52 | 0.04 | 21898.37 | 21998.43 | 21789.57 | 0 |
| 1732310940 | 21848.49 | 14.24 | 0.07 | 21690.44 | 21962.69 | 21681.05 | 0 |
| 1732224600 | 21834.25 | 117.36 | 0.54 | 21806.69 | 21997.17 | 21560.91 | 0 |
| 1732051800 | 21716.89 | 261.54 | 1.22 | 21596.34 | 21759.05 | 21328.96 | 0 |
| 1731965340 | 21455.35 | -465.28 | -2.12 | 21676.21 | 21860.86 | 21295.71 | 0 |
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
