Hot Features
プレミアム
Indice Brasil 100 (IBXX)
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 | 2036 | 2.79187542312 | 72925.89 | 74961.89 | 71730.04 | 0 | 0 | IX |
| 4 | 2472 | 3.41013070926 | 72489.89 | 74961.89 | 70818.85 | 0 | 0 | IX |
| 12 | -8207.7 | -9.86863107056 | 83169.59 | 83941.8 | 70818.85 | 0 | 0 | IX |
| 26 | 5943.51 | 8.61148870779 | 69018.38 | 84227.5 | 68348.29 | 0 | 0 | IX |
| 52 | 16799.52 | 28.8838298714 | 58162.37 | 84227.5 | 55600.27 | 0 | 0 | IX |
| 156 | 24996.37 | 50.0272387839 | 49965.52 | 84227.5 | 47191.49 | 0 | 0 | IX |
| 260 | 20667.15 | 38.0647370261 | 54294.74 | 84227.5 | 40642.3 | 160405268 | 47284.8856406 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 74961.89 | 2 | 2.92 | 72836.18 | 74961.89 | 72836.18 | 0 |
| 1783632600 | 72835.95 | 853.85 | 1.19 | 71982.16 | 72914.69 | 71982.16 | 0 |
| 1783546200 | 71982.1 | -592.04 | -0.82 | 72574.14 | 72574.14 | 71730.04 | 0 |
| 1783459800 | 72574.14 | -181.12 | -0.25 | 72755.52 | 73217.6 | 72314.05 | 0 |
| 1783373400 | 72755.26 | -699.56 | -0.95 | 73454.79 | 73455.56 | 72421.99 | 0 |
| 1783114200 | 73454.82 | 530 | 0.73 | 72925.89 | 73695.26 | 72925.89 | 0 |
| 1783027740 | 72924.82 | 464.4 | 0.64 | 72460.47 | 73623.74 | 72460.44 | 0 |
| 1782941400 | 72460.42 | -127.14 | -0.18 | 72584.86 | 72633.57 | 71613.42 | 0 |
| 1782855000 | 72587.56 | -492.32 | -0.67 | 73079.88 | 73079.88 | 71970.17 | 0 |
| 1782768600 | 73079.88 | -33.16 | -0.05 | 73112.76 | 73361.8 | 72734.76 | 0 |
| 1782509400 | 73113.04 | 514.82 | 0.71 | 72598.22 | 73395.49 | 72235.84 | 0 |
| 1782423000 | 72598.22 | 626.19 | 0.87 | 71972.52 | 73119.74 | 71972.52 | 0 |
| 1782336540 | 71972.03 | -354.98 | -0.49 | 72326.95 | 72330.3 | 71623.12 | 0 |
| 1782250200 | 72327.01 | 350.01 | 0.49 | 71975.84 | 72525.07 | 71179.21 | 0 |
| 1782163800 | 71977 | 858.05 | 1.21 | 71119.08 | 72119.74 | 71118.93 | 0 |
| 1781904600 | 71118.95 | 45.47 | 0.06 | 71074.07 | 71298.82 | 70818.85 | 0 |
| 1781818140 | 71073.48 | -82.36 | -0.12 | 71155.84 | 71581.09 | 70909.3 | 0 |
| 1781731740 | 71155.84 | -519.39 | -0.72 | 71675.77 | 72567.17 | 70926.69 | 0 |
| 1781645400 | 71675.23 | -315.11 | -0.44 | 71990.21 | 71990.21 | 71449.21 | 0 |
| 1781559000 | 71990.34 | -326.94 | -0.45 | 72317.86 | 73578.66 | 71973.67 | 0 |
| 1781299800 | 72317.28 | -172.61 | -0.24 | 72489.89 | 72907.32 | 71839.46 | 0 |
| 1781213400 | 72489.89 | 1 | 1.66 | 71304.9 | 72654.16 | 71151.63 | 0 |
| 1781126940 | 71305.01 | -466.6 | -0.65 | 71771.46 | 71771.46 | 71071.25 | 0 |
| 1781040600 | 71771.61 | 508.78 | 0.71 | 71264.48 | 72074.51 | 71170.02 | 0 |
| 1780954140 | 71262.83 | -151.84 | -0.21 | 71415.09 | 71678.6 | 71039.91 | 0 |
| 1780695000 | 71414.67 | -573.98 | -0.80 | 71988.59 | 72015.54 | 71363.57 | 0 |
| 1780522200 | 71988.65 | -1 | -2.22 | 73623.61 | 73623.61 | 71873.66 | 0 |
| 1780435800 | 73623.8 | 846.11 | 1.16 | 72777.51 | 73899.73 | 72777.51 | 0 |
| 1780349400 | 72777.69 | -648.05 | -0.88 | 73425.68 | 73504.42 | 72602.94 | 0 |
| 1780090200 | 73425.74 | -557.6 | -0.75 | 73983.34 | 73983.34 | 72999.42 | 0 |
| 1780003800 | 73983.34 | -293.89 | -0.40 | 74277.23 | 74627.39 | 73826.73 | 0 |
| 1779917400 | 74277.23 | -347.4 | -0.47 | 74624.72 | 75046.04 | 74196.03 | 0 |
| 1779830940 | 74624.63 | -499.7 | -0.67 | 75124.27 | 75124.27 | 74180.89 | 0 |
| 1779744600 | 75124.33 | 639.4 | 0.86 | 74484.93 | 75124.44 | 74484.93 | 0 |
| 1779485400 | 74484.93 | -593.44 | -0.79 | 75078.54 | 75078.54 | 73923.42 | 0 |
| 1779398940 | 75078.37 | 141.22 | 0.19 | 74937.15 | 75444.55 | 74312.24 | 0 |
| 1779312600 | 74937.15 | 1 | 1.66 | 73715.37 | 75294.52 | 73714.98 | 0 |
| 1779226140 | 73714.95 | -1 | -1.49 | 74831.01 | 74831.01 | 73389.99 | 0 |
| 1779139800 | 74830.95 | -112.42 | -0.15 | 74943.37 | 74959.76 | 74331.96 | 0 |
| 1778880600 | 74943.37 | -422.82 | -0.56 | 75366.19 | 75366.24 | 74122.62 | 0 |
| 1778794140 | 75366.19 | 513.83 | 0.69 | 74852.61 | 75839.98 | 74852.61 | 0 |
| 1778707800 | 74852.36 | -1 | -1.76 | 76190.68 | 76275.82 | 74736.87 | 0 |
| 1778621400 | 76190.98 | -660.75 | -0.86 | 76851.73 | 76853.18 | 76007.77 | 0 |
| 1778535000 | 76851.73 | -859.19 | -1.11 | 77710.92 | 77897.66 | 76733.2 | 0 |
| 1778275800 | 77710.92 | 352.25 | 0.46 | 77359.06 | 78319.79 | 77359.06 | 0 |
| 1778189400 | 77358.67 | -1 | -2.36 | 79225.29 | 79259.09 | 77202.8 | 0 |
| 1778102940 | 79225.23 | 372.93 | 0.47 | 78853.87 | 79653.88 | 78853.87 | 0 |
| 1778016600 | 78852.3 | 453.6 | 0.58 | 78398.88 | 79140.4 | 78305.36 | 0 |
| 1777930200 | 78398.7 | -774.52 | -0.98 | 79173.18 | 79300.68 | 78380.44 | 0 |
| 1777584600 | 79173.22 | 1 | 1.39 | 78093.33 | 79425.39 | 78093.33 | 0 |
| 1777498140 | 78090.05 | -1 | -2.07 | 79739.23 | 79771.62 | 77986.54 | 0 |
| 1777411800 | 79739.23 | -417.15 | -0.52 | 80156.15 | 80156.26 | 79163.99 | 0 |
| 1777325340 | 80156.38 | -529.4 | -0.66 | 80685.82 | 80933.94 | 80156.38 | 0 |
| 1777066200 | 80685.78 | -266.05 | -0.33 | 80952.3 | 80956.82 | 80363.61 | 0 |
| 1776979800 | 80951.83 | -635.06 | -0.78 | 81586.95 | 81780.19 | 80762.32 | 0 |
| 1776893400 | 81586.89 | -1 | -1.62 | 82931.4 | 82931.4 | 81506.42 | 0 |
| 1776720600 | 82931.4 | 184.56 | 0.22 | 82747.13 | 83180.47 | 82554.14 | 0 |
| 1776461400 | 82746.84 | -422.75 | -0.51 | 83169.59 | 83941.8 | 82576.25 | 0 |
| 1776375000 | 83169.59 | -379.18 | -0.45 | 83548.89 | 83909.27 | 82975.4 | 0 |
| 1776288600 | 83548.77 | -385.58 | -0.46 | 83934.35 | 84179.87 | 83222.85 | 0 |
| 1776202140 | 83934.35 | 271.53 | 0.32 | 83663.13 | 84227.5 | 83663.13 | 0 |
| 1776115800 | 83662.82 | 302.64 | 0.36 | 83360.12 | 83731.01 | 82909.77 | 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
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。
