Hot Features
プレミアム
Investo (LFTS11)
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 | 0.41 | 0.317829457364 | 129 | 129.51 | 129 | 91564 | 129.23515153 | FU |
| 4 | 1.26 | 0.983222785798 | 128.15 | 129.51 | 128.13 | 77750 | 128.81342667 | FU |
| 12 | 3.38 | 2.68190113465 | 126.03 | 129.51 | 125.93 | 85323 | 127.55030575 | FU |
| 26 | 6.96 | 5.68395263373 | 122.45 | 129.51 | 122.41 | 79922 | 125.78713097 | FU |
| 52 | 13.02 | 11.1865280522 | 116.39 | 129.51 | 116.12 | 72786 | 122.82217122 | FU |
| 156 | 29.41 | 29.41 | 100 | 129.51 | 100 | 101435 | 112.55593056 | FU |
| 260 | 29.41 | 29.41 | 100 | 129.51 | 100 | 101435 | 112.55593056 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 129.38999 | 0.06 | 0.05 | 129.3 | 129.51 | 129.3 | 53626 |
| 1739482140 | 129.33 | 0.06 | 0.05 | 129.32 | 129.35 | 129.29 | 199799 |
| 1739395740 | 129.27 | 0.07 | 0.05 | 129.15 | 129.27 | 129.15 | 48018 |
| 1739309400 | 129.19999 | -0.01 | -0.01 | 129.11 | 129.19999 | 129.11 | 57806 |
| 1739222940 | 129.21 | 0.2 | 0.16 | 129.06 | 129.21 | 129.06 | 78378 |
| 1738963800 | 129.01 | 0.05 | 0.04 | 129 | 129.08 | 129 | 73820 |
| 1738877340 | 128.96 | 0.01 | 0.01 | 128.97999 | 129.03 | 128.96 | 66720 |
| 1738790940 | 128.94999 | 0.11 | 0.09 | 128.9 | 128.97999 | 128.9 | 79890 |
| 1738704600 | 128.84 | -0.03 | -0.02 | 128.85 | 128.91 | 128.84 | 56323 |
| 1738618200 | 128.87 | 0.13 | 0.10 | 128.75 | 128.87 | 128.72999 | 83905 |
| 1738358940 | 128.74 | 0.03 | 0.02 | 128.72 | 128.81 | 128.65 | 116840 |
| 1738272540 | 128.71 | 0.05 | 0.04 | 128.71 | 128.75 | 128.65 | 75188 |
| 1738186200 | 128.66 | 0.06 | 0.05 | 128.59 | 128.66 | 128.59 | 26017 |
| 1738099740 | 128.6 | 0.08 | 0.06 | 128.55 | 128.62 | 128.46 | 41191 |
| 1738013340 | 128.52 | 0.02 | 0.02 | 128.47999 | 128.59 | 128.47999 | 72225 |
| 1737754200 | 128.5 | 0.09 | 0.07 | 128.43 | 128.51 | 128.43 | 59782 |
| 1737667740 | 128.41 | 0.08 | 0.06 | 128.36 | 128.44999 | 128.18 | 93034 |
| 1737581400 | 128.33 | 0 | 0.00 | 128.33 | 128.33 | 128.33 | 0 |
| 1737495000 | 128.33 | -0.14 | -0.11 | 128.25 | 128.47 | 128.25 | 83185 |
| 1737408600 | 128.47 | 0.27 | 0.21 | 128.19999 | 128.5 | 128.18 | 104058 |
| 1737149400 | 128.19999 | 0.1 | 0.08 | 128.15 | 128.21 | 128.13 | 61062 |
| 1737062940 | 128.1 | 0.06 | 0.05 | 128.1 | 128.15 | 128.07 | 56507 |
| 1736976540 | 128.04 | -0.01 | -0.01 | 128.04 | 128.18 | 127.98 | 84951 |
| 1736890140 | 128.05 | 0.05 | 0.04 | 128.02 | 128.05 | 127.94 | 44237 |
| 1736803740 | 128 | 0.11 | 0.09 | 127.89 | 128.15 | 127.88 | 74097 |
| 1736544540 | 127.89 | 0.03 | 0.02 | 127.88 | 127.92 | 127.88 | 43903 |
| 1736458140 | 127.86 | 0.06 | 0.05 | 127.78 | 128 | 127.71 | 59318 |
| 1736371740 | 127.8 | 0.14 | 0.11 | 127.79 | 127.86 | 127.72 | 74465 |
| 1736285400 | 127.66 | 0.1 | 0.08 | 127.64 | 127.7 | 127.63 | 64956 |
| 1736198940 | 127.56 | 0.07 | 0.05 | 127.5 | 127.6 | 127.48 | 143162 |
| 1735939740 | 127.49 | 0.05 | 0.04 | 127.53 | 127.53 | 127.44 | 52799 |
| 1735853400 | 127.44 | 0.11 | 0.09 | 127.31 | 127.49 | 127.31 | 52611 |
| 1735594200 | 127.33 | 0.05 | 0.04 | 127.3 | 127.8 | 127.21 | 74339 |
| 1735334940 | 127.28 | 0.07 | 0.06 | 127.16 | 127.3 | 127.16 | 112252 |
| 1735248540 | 127.21 | 0.1 | 0.08 | 127.06 | 127.25 | 127.06 | 228847 |
| 1734989340 | 127.11 | 0 | 0.00 | 127.11 | 127.13 | 127.06 | 132696 |
| 1734730200 | 127.11 | -0.1 | -0.08 | 127.1 | 127.14 | 127.02 | 103892 |
| 1734643800 | 127.21 | 0.14 | 0.11 | 127.02 | 127.21 | 127.01 | 147890 |
| 1734557400 | 127.07 | 0.06 | 0.05 | 127 | 127.09 | 126.95 | 85278 |
| 1734470940 | 127.01 | 0.11 | 0.09 | 126.92 | 127.01 | 126.92 | 69118 |
| 1734384540 | 126.9 | 0.02 | 0.02 | 126.88 | 126.95 | 126.87 | 76178 |
| 1734125340 | 126.88 | 0.06 | 0.05 | 126.82 | 126.89 | 126.78 | 64407 |
| 1734039000 | 126.82 | 0.02 | 0.02 | 126.8 | 126.89 | 126.78 | 63462 |
| 1733952540 | 126.8 | 0.08 | 0.06 | 126.75 | 126.8 | 126.74 | 44866 |
| 1733866140 | 126.72 | 0.03 | 0.02 | 126.69 | 126.74 | 126.67 | 37785 |
| 1733779740 | 126.69 | 0.09 | 0.07 | 126.62 | 126.74 | 126.57 | 49503 |
| 1733520600 | 126.6 | 0.03 | 0.02 | 126.56 | 126.71 | 126.56 | 77892 |
| 1733434200 | 126.57 | 0.07 | 0.06 | 126.46 | 126.75 | 126.44 | 43523 |
| 1733347800 | 126.5 | 0 | 0.00 | 126.5 | 126.61 | 126.48 | 99436 |
| 1733261340 | 126.5 | 0.1 | 0.08 | 126.4 | 126.5 | 126.37 | 98632 |
| 1733174940 | 126.4 | 0.06 | 0.05 | 126.35 | 126.41 | 126.34 | 105132 |
| 1732915740 | 126.34 | 0.15 | 0.12 | 126.26 | 126.34 | 126.26 | 258201 |
| 1732829400 | 126.19 | -0.05 | -0.04 | 126.23 | 126.29 | 126.19 | 156350 |
| 1732743000 | 126.24 | 0.08 | 0.06 | 126.18 | 126.32 | 126.18 | 73594 |
| 1732656600 | 126.16 | 0.04 | 0.03 | 126.13 | 126.19 | 126.13 | 75616 |
| 1732570140 | 126.12 | 0.04 | 0.03 | 126.09 | 126.15 | 126.08 | 100151 |
| 1732310940 | 126.08 | 0.07 | 0.06 | 126.03 | 126.08 | 125.93 | 85490 |
| 1732224600 | 126.01 | 0.05 | 0.04 | 125.98 | 126.06 | 125.97 | 62635 |
| 1732051800 | 125.96 | 0.05 | 0.04 | 125.91 | 126 | 125.91 | 47990 |
| 1731965340 | 125.91 | 0.08 | 0.06 | 125.83 | 125.92 | 125.77 | 95409 |
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
