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 | 975.49 | 0.57833210749 | 168672.98 | 174228.27 | 168070.99 | 0 | 0 | IX |
| 4 | -7324.77 | -4.13891388325 | 176973.24 | 178546.59 | 168070.99 | 0 | 0 | IX |
| 12 | -12283.46 | -6.75167904831 | 181931.93 | 199354.81 | 168070.99 | 0 | 0 | IX |
| 26 | 7166.73 | 4.41079102181 | 162481.74 | 199354.81 | 156350.81 | 0 | 0 | IX |
| 52 | 32436 | 23.639250864 | 137212.47 | 199354.81 | 131550.39 | 0 | 0 | IX |
| 156 | 50440.12 | 42.3125729028 | 119208.35 | 199354.81 | 111598.57 | 0 | 0 | IX |
| 260 | 39557.14 | 30.4072069983 | 130091.33 | 199354.81 | 95266.94 | 166276604 | 111207.160855 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775856600 | 197323.87 | 2 | 1.12 | 195129.75 | 197553.64 | 195129.25 | 0 |
| 1775770200 | 195129.25 | 2 | 1.52 | 192206.22 | 195513.91 | 192206.22 | 0 |
| 1775683740 | 192201.16 | 3 | 2.09 | 188261.06 | 193759.01 | 188260.14 | 0 |
| 1775597340 | 188258.91 | 96.94 | 0.05 | 188162.35 | 188258.91 | 185885.25 | 0 |
| 1775511000 | 188161.97 | 109.95 | 0.06 | 188054.33 | 189219.5 | 187811.25 | 0 |
| 1775165400 | 188052.02 | 99.11 | 0.05 | 187922.9 | 189250.57 | 185213.54 | 0 |
| 1775078940 | 187952.91 | 491.07 | 0.26 | 187462.68 | 189130.9 | 187255.65 | 0 |
| 1774992540 | 187461.84 | 4 | 2.71 | 182515.4 | 187507.77 | 182515.4 | 0 |
| 1774906140 | 182514.2 | 957.44 | 0.53 | 181560.58 | 184414.18 | 181559.49 | 0 |
| 1774647000 | 181556.76 | -1 | -0.64 | 182732.67 | 183350.7 | 180976.16 | 0 |
| 1774560540 | 182732.67 | -2 | -1.45 | 185423.77 | 185423.77 | 182570.44 | 0 |
| 1774474140 | 185424.28 | 2 | 1.60 | 182528.49 | 186401.24 | 182524.09 | 0 |
| 1774387740 | 182509.14 | 577.21 | 0.32 | 181931.93 | 182649.1 | 179914.53 | 0 |
| 1774301340 | 181931.93 | 5 | 3.24 | 176220.82 | 182973.41 | 176220.82 | 0 |
| 1774042200 | 176219.4 | -4 | -2.25 | 180262.23 | 180305.22 | 175039.34 | 0 |
| 1773955740 | 180270.62 | 630.71 | 0.35 | 179623.65 | 181250.84 | 176295.71 | 0 |
| 1773869400 | 179639.91 | -769.82 | -0.43 | 180408.53 | 181550.83 | 179575.91 | 0 |
| 1773782940 | 180409.73 | 534.29 | 0.30 | 179881.52 | 182800.3 | 179849.79 | 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。
