Hot Features
プレミアム
Índice Bovespa (IBOV)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5075.98 | 2.93765179881 | 172790.39 | 177866.37 | 169972.4 | 0 | 0 | IX |
| 4 | 6369.13 | 3.71383819355 | 171497.24 | 177866.37 | 167657.53 | 0 | 0 | IX |
| 12 | -18952.22 | -9.629283494 | 196818.59 | 198665.65 | 167657.53 | 0 | 0 | IX |
| 26 | 14496.06 | 8.87313000753 | 163370.31 | 199354.81 | 161765.08 | 0 | 0 | IX |
| 52 | 40394.49 | 29.3838201674 | 137471.88 | 199354.81 | 131550.39 | 0 | 0 | IX |
| 156 | 58968.95 | 49.5964925059 | 118897.42 | 199354.81 | 112098.12 | 0 | 0 | IX |
| 260 | 52438.07 | 41.8072077833 | 125428.3 | 199354.81 | 95266.94 | 158435364 | 110506.802416 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 177866.37 | 5 | 2.97 | 172760.66 | 177866.37 | 172760.66 | 0 |
| 1783632600 | 172742.12 | 2 | 1.22 | 170655.09 | 172932.89 | 170652.87 | 0 |
| 1783546200 | 170653.45 | -1 | -0.79 | 172017.57 | 172017.57 | 169972.4 | 0 |
| 1783459800 | 172020.68 | -426.9 | -0.25 | 172438.98 | 173543.67 | 171417.06 | 0 |
| 1783373400 | 172447.58 | -1 | -0.93 | 174057.47 | 174057.47 | 171621.7 | 0 |
| 1783114200 | 174070.27 | 1 | 0.74 | 172790.39 | 174664.35 | 172790.39 | 0 |
| 1783027740 | 172787.62 | 1 | 0.64 | 171697.9 | 174425.69 | 171697.17 | 0 |
| 1782941400 | 171688.61 | -335.51 | -0.20 | 172017.17 | 172098.36 | 169665.53 | 0 |
| 1782855000 | 172024.12 | -1 | -0.68 | 173204.72 | 173204.72 | 170538.48 | 0 |
| 1782768600 | 173205.35 | -89.79 | -0.05 | 173294.43 | 173891.53 | 172392.54 | 0 |
| 1782509400 | 173295.14 | 1 | 0.76 | 171990.2 | 173964.44 | 171123.94 | 0 |
| 1782423000 | 171990.2 | 1 | 0.87 | 170507.92 | 173277.09 | 170507.92 | 0 |
| 1782336540 | 170506.66 | -752.21 | -0.44 | 171256 | 171342.05 | 169668.34 | 0 |
| 1782250200 | 171258.87 | 888.49 | 0.52 | 170367.4 | 171720.29 | 168495.17 | 0 |
| 1782163800 | 170370.38 | 2 | 1.21 | 168333.95 | 170749.76 | 168326.26 | 0 |
| 1781904600 | 168333.61 | 56.06 | 0.03 | 168279.09 | 168786.54 | 167657.53 | 0 |
| 1781818140 | 168277.55 | -176.38 | -0.10 | 168466.84 | 169542.37 | 167910.63 | 0 |
| 1781731740 | 168453.93 | -1 | -0.70 | 169649.37 | 171878.23 | 167915.71 | 0 |
| 1781645400 | 169648.47 | -766.66 | -0.45 | 170415.52 | 170415.52 | 169121.31 | 0 |
| 1781559000 | 170415.13 | -717.53 | -0.42 | 171139.11 | 174228.27 | 170351.05 | 0 |
| 1781299800 | 171132.66 | -364.58 | -0.21 | 171497.24 | 172544.54 | 169992.77 | 0 |
| 1781213400 | 171497.24 | 2 | 1.71 | 168619.26 | 171926.72 | 168280.39 | 0 |
| 1781126940 | 168619.26 | -1 | -0.70 | 169812.46 | 169812.46 | 168070.99 | 0 |
| 1781040600 | 169813.15 | 1 | 0.68 | 168672.98 | 170600.91 | 168406.17 | 0 |
| 1780954140 | 168668.72 | -350.4 | -0.21 | 169041.72 | 169645.78 | 168129.61 | 0 |
| 1780695000 | 169019.12 | -1 | -0.77 | 170330.48 | 170457.37 | 168909.87 | 0 |
| 1780522200 | 170330.63 | -3 | -2.22 | 174192.19 | 174192.19 | 170007.55 | 0 |
| 1780435800 | 174197.64 | 2 | 1.16 | 172198.54 | 174894.05 | 172198.54 | 0 |
| 1780349400 | 172197.46 | -1 | -0.91 | 173790.08 | 173975.31 | 171792.82 | 0 |
| 1780090200 | 173787.49 | -1 | -0.73 | 175064.44 | 175064.44 | 172686.36 | 0 |
| 1780003800 | 175063.41 | -680.96 | -0.39 | 175744.37 | 176627.32 | 174686.4 | 0 |
| 1779917400 | 175744.37 | -844.66 | -0.48 | 176601.67 | 177640.02 | 175554.89 | 0 |
| 1779830940 | 176589.03 | -1 | -0.69 | 177815.95 | 177815.95 | 175516.11 | 0 |
| 1779744600 | 177815.72 | 1 | 0.91 | 176210.38 | 177815.72 | 176210.38 | 0 |
| 1779485400 | 176209.61 | -1 | -0.81 | 177648.58 | 177648.58 | 174893.37 | 0 |
| 1779398940 | 177649.86 | 294.13 | 0.17 | 177351.7 | 178546.59 | 175805.16 | 0 |
| 1779312600 | 177355.73 | 3 | 1.77 | 174279.39 | 178198.87 | 174279.39 | 0 |
| 1779226140 | 174278.86 | -2 | -1.52 | 176973.24 | 176973.24 | 173543.76 | 0 |
| 1779139800 | 176975.82 | -308.01 | -0.17 | 177280.72 | 177329.88 | 175811.33 | 0 |
| 1778880600 | 177283.83 | -1 | -0.61 | 178340.52 | 178340.52 | 175417.25 | 0 |
| 1778794140 | 178365.86 | 1 | 0.72 | 177103.81 | 179475.97 | 177103.81 | 0 |
| 1778707800 | 177098.29 | -3 | -1.80 | 180341.56 | 180512.77 | 176787.09 | 0 |
| 1778621400 | 180342.33 | -1 | -0.86 | 181896.57 | 181896.57 | 179938.7 | 0 |
| 1778535000 | 181908.87 | -2 | -1.19 | 184102.86 | 184530.15 | 181614.83 | 0 |
| 1778275800 | 184108.29 | 890.03 | 0.49 | 183222.05 | 185584.45 | 183217.23 | 0 |
| 1778189400 | 183218.26 | -4 | -2.38 | 187690.23 | 187779.31 | 182867.75 | 0 |
| 1778102940 | 187690.86 | 937.04 | 0.50 | 186762.11 | 188674.36 | 186762.11 | 0 |
| 1778016600 | 186753.82 | 1 | 0.62 | 185596.67 | 187427.56 | 185364.01 | 0 |
| 1777930200 | 185600.12 | -1 | -0.92 | 187317.55 | 187666.2 | 185537.58 | 0 |
| 1777584600 | 187317.64 | 2 | 1.39 | 184758.66 | 187920.77 | 184758.66 | 0 |
| 1777498140 | 184750.42 | -3 | -2.05 | 188618.69 | 188709.96 | 184504.18 | 0 |
| 1777411800 | 188618.69 | -960.1 | -0.51 | 189578.5 | 189578.5 | 187236.79 | 0 |
| 1777325340 | 189578.79 | -1 | -0.61 | 190745.13 | 191339.93 | 189578.79 | 0 |
| 1777066200 | 190745.02 | -633.41 | -0.33 | 191377.91 | 191390.33 | 189962.93 | 0 |
| 1776979800 | 191378.43 | -1 | -0.78 | 192889.13 | 193346.63 | 190929.82 | 0 |
| 1776893400 | 192888.96 | -3 | -1.65 | 196132.06 | 196132.06 | 192687.29 | 0 |
| 1776720600 | 196132.06 | 398.55 | 0.20 | 195734.25 | 196724.17 | 195281.94 | 0 |
| 1776461400 | 195733.51 | -1 | -0.55 | 196818.59 | 198665.65 | 195367.9 | 0 |
| 1776375000 | 196818.59 | -919.02 | -0.46 | 197737.89 | 198586.57 | 196353.98 | 0 |
| 1776288600 | 197737.61 | -919.72 | -0.46 | 198657.33 | 199232.46 | 196966.16 | 0 |
| 1776202140 | 198657.33 | 656.62 | 0.33 | 198001.48 | 199354.81 | 198001.48 | 0 |
| 1776115800 | 198000.71 | 676.84 | 0.34 | 197323.87 | 198173.39 | 196222.86 | 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
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。
