Hot Features
プレミアム
Investo Vaneck Etf Crypto Compare Smart Contracts (BLOK11)
BOV
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 | -38.11 | -14.5953812569 | 261.11 | 298.92 | 222.33 | 233 | 264.67318143 | FU |
| 4 | -79.12 | -26.1882695618 | 302.12 | 310.54 | 222.33 | 845 | 295.47462627 | FU |
| 12 | 13 | 6.19047619048 | 210 | 362 | 210 | 661 | 286.59836282 | FU |
| 26 | 48 | 27.4285714286 | 175 | 362 | 138.3 | 467 | 237.38049089 | FU |
| 52 | 78 | 53.7931034483 | 145 | 362 | 138.3 | 385 | 219.55625594 | FU |
| 156 | 120.7 | 117.986314761 | 102.3 | 362 | 60.6 | 251 | 188.86512416 | FU |
| 260 | 120.7 | 117.986314761 | 102.3 | 362 | 60.6 | 251 | 188.86512416 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738618200 | 223 | -39.13 | -14.93 | 262.05 | 272 | 222.33 | 605 |
| 1738358940 | 262.13 | -6.38 | -2.38 | 270.23 | 273.91 | 262.01 | 154 |
| 1738272540 | 268.51 | 8.21 | 3.15 | 267.24 | 281.08999 | 267.24 | 118 |
| 1738186200 | 260.3 | -7.01 | -2.62 | 263.07 | 263.07 | 252.65 | 243 |
| 1738099740 | 267.31 | 7.77 | 2.99 | 289.99 | 298.92 | 261.55 | 557 |
| 1738013340 | 259.54 | -27.23 | -9.50 | 261.11 | 278.99 | 250.01 | 91 |
| 1737754200 | 286.77 | 3.77 | 1.33 | 285.83 | 294 | 285 | 77 |
| 1737667740 | 283 | 1.3 | 0.46 | 281.7 | 283.17 | 275.94 | 157 |
| 1737581400 | 281.7 | -13.3 | -4.51 | 295 | 297.70999 | 281.7 | 250 |
| 1737495000 | 295 | -4.5 | -1.50 | 292 | 297.99 | 282.04 | 503 |
| 1737408600 | 299.5 | 4.28 | 1.45 | 299.38 | 301.63 | 285 | 131 |
| 1737149400 | 295.22 | 10.43 | 3.66 | 291.75 | 295.22 | 288.77999 | 256 |
| 1737062940 | 284.79 | 9.45 | 3.43 | 261.91 | 291.7 | 261.91 | 84 |
| 1736976540 | 275.33999 | 17.38 | 6.74 | 257.95999 | 284.98 | 248 | 494 |
| 1736890140 | 257.95999 | 10.73 | 4.34 | 247.23 | 276.89999 | 247.23 | 415 |
| 1736803740 | 247.23 | -15.23 | -5.80 | 257.20999 | 257.20999 | 235 | 189 |
| 1736544540 | 262.45999 | 22.41 | 9.34 | 240.12 | 269.02999 | 240.12 | 219 |
| 1736458140 | 240.05 | -23.99 | -9.09 | 261.01 | 265 | 240.03 | 517 |
| 1736371740 | 264.04 | -15.95 | -5.70 | 269.99 | 305.98 | 260.02 | 303 |
| 1736285400 | 279.99 | -28.47 | -9.23 | 267.75 | 284.99 | 250.46 | 1230 |
| 1736198940 | 308.45999 | 8.46 | 2.82 | 302.12 | 310.54 | 300 | 10909 |
| 1735939740 | 300 | 15.51 | 5.45 | 284.49 | 300 | 284.49 | 22 |
| 1735853400 | 284.49 | -5.5 | -1.90 | 297.99 | 314 | 284.44 | 190 |
| 1735594200 | 289.99 | 20.93 | 7.78 | 283.49 | 289.99 | 255.99 | 101 |
| 1735334940 | 269.06 | -14.94 | -5.26 | 284 | 284 | 264.36 | 36 |
| 1735248540 | 284 | 24 | 9.23 | 297.95999 | 297.95999 | 279 | 11 |
| 1734989340 | 260 | -6 | -2.26 | 266 | 309.88 | 260 | 94 |
| 1734730200 | 266 | -4 | -1.48 | 270 | 287.02 | 250.81 | 1308 |
| 1734643800 | 270 | -36.43 | -11.89 | 295.5 | 327 | 270 | 3341 |
| 1734557400 | 306.43 | -14.04 | -4.38 | 316.68 | 339.71 | 306.43 | 289 |
| 1734470940 | 320.47 | -1.86 | -0.58 | 323.44 | 323.44 | 316.68 | 91 |
| 1734384540 | 322.33 | -0.95 | -0.29 | 323.27999 | 323.27999 | 306.69 | 157 |
| 1734125340 | 323.27999 | 1.88 | 0.58 | 320.74 | 323.27999 | 315.02999 | 330 |
| 1734039000 | 321.39999 | 9.87 | 3.17 | 317.69 | 328.58999 | 314 | 262 |
| 1733952540 | 311.52999 | 23.29 | 8.08 | 308.11 | 313.54 | 301.61 | 204 |
| 1733866140 | 288.24 | -21.76 | -7.02 | 303.14999 | 303.14999 | 278 | 602 |
| 1733779740 | 310 | -33.04 | -9.63 | 350 | 362 | 305.5 | 952 |
| 1733520600 | 343.04 | 20.43 | 6.33 | 321.91 | 343.04 | 305.6 | 474 |
| 1733434200 | 322.61 | 22.62 | 7.54 | 328.33999 | 333.24 | 290 | 468 |
| 1733347800 | 299.99 | -8.87 | -2.87 | 324.2 | 329.18 | 299.99 | 1939 |
| 1733261340 | 308.86 | -2.91 | -0.93 | 320.86 | 320.86 | 302.58 | 337 |
| 1733174940 | 311.77 | 10.83 | 3.60 | 306.08 | 315.5 | 300.68 | 227 |
| 1732915740 | 300.94 | 8.39 | 2.87 | 299.99 | 306.88 | 299.99 | 595 |
| 1732829400 | 292.55 | 2.19 | 0.75 | 290.39999 | 293.41 | 288.29 | 250 |
| 1732743000 | 290.36 | 20.18 | 7.47 | 270.18 | 293.22 | 270.18 | 200 |
| 1732656600 | 270.18 | -8.71 | -3.12 | 278.87 | 284.77999 | 261.66 | 328 |
| 1732570140 | 278.89 | 6.28 | 2.30 | 285.2 | 287.29 | 275 | 958 |
| 1732310940 | 272.61 | 10.61 | 4.05 | 262 | 277.39 | 262 | 561 |
| 1732224600 | 262 | 13 | 5.22 | 251 | 262 | 251 | 1037 |
| 1732051800 | 249 | 3.43 | 1.40 | 246.91 | 249.99 | 240.43 | 244 |
| 1731965340 | 245.57 | 20.77 | 9.24 | 230 | 249.61 | 230 | 383 |
| 1731619800 | 224.8 | -2.5 | -1.10 | 227.3 | 227.3 | 221 | 177 |
| 1731533400 | 227.3 | -4.53 | -1.95 | 223 | 236.05 | 217.47 | 916 |
| 1731446940 | 231.83 | -6.45 | -2.71 | 238.28 | 238.28 | 223.69 | 666 |
| 1731360540 | 238.28 | 36.28 | 17.96 | 210 | 238.28 | 210 | 1024 |
| 1731101400 | 202 | 11 | 5.76 | 191 | 202 | 188.24 | 618 |
| 1731014940 | 191 | 7.83 | 4.27 | 184.8 | 193.71 | 184.8 | 324 |
| 1730928600 | 183.17 | 16.83 | 10.12 | 171.99 | 184.75 | 171.99 | 183 |
| 1730842200 | 166.34 | 2.79 | 1.71 | 166.78 | 168.8 | 166.34 | 60 |
| 1730755800 | 163.55 | -12.03 | -6.85 | 168.01 | 168.01 | 163.55 | 204 |
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
