Hot Features
プレミアム
Índice Bovespa (IBOV)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | 3947.99 | 3.21066705355 | 122964.79 | 127168.83 | 122159.03 | 0 | 0 | IX |
| 4 | 6629.38 | 5.51146708523 | 120283.4 | 127168.83 | 118222.64 | 0 | 0 | IX |
| 12 | -3428.64 | -2.6305068642 | 130341.42 | 131319.41 | 118222.64 | 0 | 0 | IX |
| 26 | -37.98 | -0.0299171111697 | 126950.76 | 137469.26 | 118222.64 | 0 | 0 | IX |
| 52 | -1579.6 | -1.22933359939 | 128492.38 | 137469.26 | 118222.64 | 0 | 0 | IX |
| 156 | 15002.51 | 13.4058384454 | 111910.27 | 137469.26 | 95266.94 | 142770770 | 110212.090851 | IX |
| 260 | 11537.79 | 10.000252221 | 115374.99 | 137469.26 | 61690.53 | 302827147 | 107657.997426 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 126912.78 | 3 | 2.82 | 123432.74 | 127168.83 | 123431.63 | 0 |
| 1738186200 | 123432.12 | -623.38 | -0.50 | 124055.5 | 124766.95 | 123278.43 | 0 |
| 1738099740 | 124055.5 | -806 | -0.65 | 124861.27 | 124880.76 | 123972.72 | 0 |
| 1738013340 | 124861.5 | 2 | 1.97 | 122442.79 | 124861.5 | 122206.78 | 0 |
| 1737754200 | 122446.94 | -36.38 | -0.03 | 122483.32 | 122908.08 | 122195.69 | 0 |
| 1737667740 | 122483.32 | -855.02 | -0.69 | 122964.79 | 123958.44 | 122159.03 | 0 |
| 1737581400 | 123338.34 | 0 | 0.00 | 123338.34 | 123338.34 | 123338.34 | 0 |
| 1737495000 | 123338.34 | 483.19 | 0.39 | 122850.41 | 123461.68 | 122289.95 | 0 |
| 1737408600 | 122855.15 | 504.77 | 0.41 | 122348.99 | 123171.63 | 121511.13 | 0 |
| 1737149400 | 122350.38 | 1 | 0.92 | 121257.87 | 122674.4 | 121074.14 | 0 |
| 1737062940 | 121234.14 | -1 | -1.15 | 122649.42 | 122659.7 | 120796.4 | 0 |
| 1736976540 | 122650.2 | 3 | 2.81 | 119309.24 | 122987.84 | 119302.94 | 0 |
| 1736890140 | 119298.67 | 291.74 | 0.25 | 119006.6 | 119451.01 | 118222.64 | 0 |
| 1736803740 | 119006.93 | 150.45 | 0.13 | 118855.73 | 119729.22 | 118743.43 | 0 |
| 1736544540 | 118856.48 | -924.08 | -0.77 | 119780.79 | 120052.48 | 118732.4 | 0 |
| 1736458140 | 119780.56 | 156.05 | 0.13 | 119624.75 | 120145.3 | 119501.97 | 0 |
| 1736371740 | 119624.51 | -1 | -1.27 | 121159.79 | 121160.25 | 119351.34 | 0 |
| 1736285400 | 121162.66 | 1 | 0.95 | 120022.23 | 121713.23 | 120022.23 | 0 |
| 1736198940 | 120021.52 | 1 | 1.26 | 118533.98 | 120322.11 | 118533.98 | 0 |
| 1735939740 | 118532.68 | -1 | -1.33 | 120125.39 | 120355.51 | 118403.56 | 0 |
| 1735853400 | 120125.39 | -158.01 | -0.13 | 120283.4 | 120781.81 | 119119.53 | 0 |
| 1735594200 | 120283.4 | 14.09 | 0.01 | 120267.05 | 121049.75 | 120157.9 | 0 |
| 1735334940 | 120269.31 | -808.19 | -0.67 | 121077.6 | 121609.4 | 120252.07 | 0 |
| 1735248540 | 121077.5 | 310.93 | 0.26 | 120766.57 | 121611.92 | 120427.86 | 0 |
| 1734989340 | 120766.57 | -1 | -1.09 | 122104.68 | 122104.68 | 120617.32 | 0 |
| 1734730200 | 122102.15 | 914.24 | 0.75 | 121182.96 | 122209.26 | 120700.49 | 0 |
| 1734643800 | 121187.91 | 416.03 | 0.34 | 120768.22 | 121769.57 | 120768.22 | 0 |
| 1734557400 | 120771.88 | -3 | -3.15 | 124698.5 | 124698.5 | 120457.48 | 0 |
| 1734470940 | 124698.04 | 1 | 0.92 | 123560.06 | 125301.37 | 123560.06 | 0 |
| 1734384540 | 123560.06 | -1 | -0.84 | 124609.81 | 124955.95 | 123495.17 | 0 |
| 1734125340 | 124612.22 | -1 | -1.13 | 126102.26 | 126290.33 | 124578.23 | 0 |
| 1734039000 | 126042.21 | -3 | -2.74 | 129587.08 | 129587.08 | 125828.56 | 0 |
| 1733952540 | 129593.31 | 1 | 1.06 | 128228.49 | 130898.89 | 127361.9 | 0 |
| 1733866140 | 128228.49 | 1 | 0.80 | 127212.63 | 128510.52 | 127212.63 | 0 |
| 1733779740 | 127210.19 | 1 | 1.00 | 125945.89 | 127541.62 | 125945.89 | 0 |
| 1733520600 | 125945.67 | -1 | -1.50 | 127856.01 | 127871.8 | 125833.31 | 0 |
| 1733434200 | 127857.58 | 1 | 1.40 | 126087.78 | 127989.06 | 126087.09 | 0 |
| 1733347800 | 126087.02 | -52.18 | -0.04 | 126139.09 | 126719.76 | 125828.01 | 0 |
| 1733261340 | 126139.2 | 903.66 | 0.72 | 125235.46 | 126417.2 | 125233.45 | 0 |
| 1733174940 | 125235.54 | -432.29 | -0.34 | 125667.63 | 125901.06 | 124733.89 | 0 |
| 1732915740 | 125667.83 | 1 | 0.85 | 124610.5 | 126055.96 | 123946.16 | 0 |
| 1732829400 | 124610.41 | -3 | -2.40 | 127667.4 | 127667.73 | 124389.63 | 0 |
| 1732743000 | 127668.61 | -2 | -1.73 | 129922.69 | 130282.83 | 127668.61 | 0 |
| 1732656600 | 129922.38 | 886.28 | 0.69 | 129042.62 | 130360.79 | 129042.24 | 0 |
| 1732570140 | 129036.1 | -89.41 | -0.07 | 129125.34 | 129494.67 | 128931.74 | 0 |
| 1732310940 | 129125.51 | 2 | 1.74 | 126944.33 | 129125.51 | 126944.33 | 0 |
| 1732224600 | 126922.11 | -1 | -0.99 | 128196.63 | 128196.63 | 126593.85 | 0 |
| 1732051800 | 128197.25 | 429.06 | 0.34 | 127768.19 | 128579.47 | 127234.8 | 0 |
| 1731965340 | 127768.19 | -23.41 | -0.02 | 127791.09 | 128277.27 | 127226.37 | 0 |
| 1731619800 | 127791.6 | 57.72 | 0.05 | 127733.99 | 128423.48 | 127388.86 | 0 |
| 1731533400 | 127733.88 | 35.56 | 0.03 | 127698.32 | 128099.89 | 126869.37 | 0 |
| 1731446940 | 127698.32 | -175.38 | -0.14 | 127873.04 | 128209.92 | 127411.09 | 0 |
| 1731360540 | 127873.7 | 43.9 | 0.03 | 127829.49 | 128095.17 | 127306.45 | 0 |
| 1731101400 | 127829.8 | -1 | -1.43 | 129647.44 | 129647.44 | 126972.83 | 0 |
| 1731014940 | 129681.7 | -659.22 | -0.51 | 130341.42 | 131319.41 | 129406.39 | 0 |
| 1730928600 | 130340.92 | -319.83 | -0.24 | 130613.17 | 130669.69 | 128822.16 | 0 |
| 1730842200 | 130660.75 | 145.96 | 0.11 | 130514.79 | 130768.59 | 129692.26 | 0 |
| 1730755800 | 130514.79 | 2 | 1.87 | 128129.6 | 130608.79 | 128128.13 | 0 |
| 1730496600 | 128120.75 | -1 | -1.23 | 129718.01 | 129902.2 | 128069.79 | 0 |
| 1730410200 | 129713.33 | -926 | -0.71 | 130638.94 | 130797.86 | 129641.78 | 0 |
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
