Hot Features
プレミアム
TIM SA (TIMS3)
BOV
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.47 | -2.92288557214 | 16.08 | 16.53 | 15.5 | 5876540 | 16.15997808 | CS |
| 4 | -0.89 | -5.39393939394 | 16.5 | 16.88 | 15.5 | 8634250 | 16.32788315 | CS |
| 12 | -2.71 | -14.7925764192 | 18.32 | 19.04 | 15.5 | 7058998 | 17.26259639 | CS |
| 26 | -0.99 | -5.96385542169 | 16.6 | 19.04 | 15.4 | 6930102 | 16.98199185 | CS |
| 52 | -1.21 | -7.19381688466 | 16.82 | 19.08 | 15.4 | 6778653 | 17.34786125 | CS |
| 156 | 1.6 | 11.42041399 | 14.01 | 19.08 | 10.75 | 7332963 | 14.62487969 | CS |
| 260 | 1.97 | 14.4428152493 | 13.64 | 19.08 | 10.75 | 7260971 | 14.25934911 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 16.19 | -0.13 | -0.80 | 16.36 | 16.53 | 16.09 | 7597200 |
| 1732656600 | 16.32 | 0.01 | 0.06 | 16.32 | 16.44 | 16.21 | 2960900 |
| 1732570140 | 16.309999 | 0.1 | 0.62 | 16.25 | 16.489999 | 16.03 | 7242600 |
| 1732310940 | 16.21 | 0.34 | 2.14 | 16.04 | 16.21 | 15.98 | 4617900 |
| 1732224600 | 15.87 | -0.49 | -3.00 | 16.079999 | 16.3 | 15.87 | 6964100 |
| 1732051800 | 16.36 | -0.12 | -0.73 | 16.32 | 16.6 | 16.309999 | 5777200 |
| 1731965340 | 16.48 | 0 | 0.00 | 16.329999 | 16.64 | 16.3 | 6126000 |
| 1731619800 | 16.48 | 0.11 | 0.67 | 16.36 | 16.7 | 16.32 | 6058400 |
| 1731533400 | 16.37 | -0.17 | -1.03 | 16.39 | 16.629999 | 16.32 | 12517800 |
| 1731446940 | 16.54 | -0.07 | -0.42 | 16.53 | 16.579999 | 16.34 | 9799200 |
| 1731360540 | 16.61 | 0.7 | 4.40 | 15.95 | 16.629999 | 15.92 | 11463300 |
| 1731101400 | 15.91 | -0.17 | -1.06 | 15.9 | 16.09 | 15.83 | 6492500 |
| 1731014940 | 16.079999 | -0.04 | -0.25 | 16.07 | 16.239999 | 15.89 | 6701700 |
| 1730928600 | 16.12 | -0.01 | -0.06 | 15.92 | 16.3 | 15.64 | 9422800 |
| 1730842200 | 16.129999 | -0.66 | -3.93 | 16.79 | 16.88 | 15.87 | 24559700 |
| 1730755800 | 16.79 | 0.29 | 1.76 | 16.69 | 16.79 | 16.42 | 10847500 |
| 1730496600 | 16.5 | -0.05 | -0.30 | 16.5 | 16.649999 | 16.48 | 7565500 |
| 1730410200 | 16.55 | -0.01 | -0.06 | 16.5 | 16.73 | 16.42 | 8702200 |
| 1730323800 | 16.559999 | 0.26 | 1.60 | 16.37 | 16.76 | 16.2 | 8817100 |
| 1730237340 | 16.3 | -0.98 | -5.67 | 17.35 | 17.51 | 16.27 | 19466900 |
| 1730151000 | 17.28 | 0.3 | 1.77 | 17.18 | 17.36 | 16.95 | 5721400 |
| 1729891800 | 16.98 | -0.34 | -1.96 | 17.2 | 17.31 | 16.95 | 5586100 |
| 1729805400 | 17.32 | 0.01 | 0.06 | 17.3 | 17.32 | 17.15 | 4468900 |
| 1729719000 | 17.31 | 0.09 | 0.52 | 17.04 | 17.31 | 17.01 | 4395400 |
| 1729632600 | 17.22 | -0.23 | -1.32 | 17.18 | 17.29 | 17.08 | 4533900 |
| 1729546140 | 17.45 | -0.17 | -0.96 | 17.63 | 17.74 | 17.38 | 3798700 |
| 1729287000 | 17.62 | 0.03 | 0.17 | 17.63 | 17.67 | 17.43 | 5408300 |
| 1729200540 | 17.59 | 0.03 | 0.17 | 17.45 | 17.62 | 17.42 | 4232800 |
| 1729114140 | 17.56 | 0.26 | 1.50 | 17.27 | 17.67 | 17.08 | 11425800 |
| 1729027740 | 17.3 | 0.35 | 2.06 | 16.94 | 17.3 | 16.94 | 8789600 |
| 1728941340 | 16.95 | -0.03 | -0.18 | 16.97 | 17.07 | 16.87 | 7303000 |
| 1728682200 | 16.98 | -0.2 | -1.16 | 17.1 | 17.22 | 16.98 | 5374500 |
| 1728595740 | 17.18 | -0.09 | -0.52 | 17.25 | 17.35 | 17.17 | 4683000 |
| 1728509400 | 17.27 | -0.37 | -2.10 | 17.31 | 17.47 | 17.26 | 6208100 |
| 1728422940 | 17.64 | 0.12 | 0.68 | 17.4 | 17.69 | 17.33 | 5851800 |
| 1728336600 | 17.52 | -0.21 | -1.18 | 17.84 | 17.94 | 17.49 | 5403100 |
| 1728077400 | 17.73 | -0.44 | -2.42 | 17.9 | 18.11 | 17.73 | 7452400 |
| 1727991000 | 18.17 | -0.57 | -3.04 | 18.54 | 18.66 | 18.06 | 8203500 |
| 1727904540 | 18.74 | 0.09 | 0.48 | 18.74 | 18.86 | 18.61 | 8311600 |
| 1727818200 | 18.65 | -0.13 | -0.69 | 18.8 | 18.82 | 18.53 | 10574700 |
| 1727731800 | 18.78 | 0.1 | 0.54 | 18.72 | 19.04 | 18.68 | 5674300 |
| 1727472600 | 18.68 | 0.07 | 0.38 | 18.55 | 18.86 | 18.55 | 4351200 |
| 1727386140 | 18.61 | -0.1 | -0.53 | 18.82 | 18.85 | 18.58 | 7963600 |
| 1727299740 | 18.71 | -0.03 | -0.16 | 18.86 | 18.98 | 18.7 | 5830200 |
| 1727213400 | 18.74 | 0.03 | 0.16 | 18.56 | 18.88 | 18.55 | 6400200 |
| 1727127000 | 18.71 | 0.16 | 0.86 | 18.68 | 18.81 | 18.62 | 5930800 |
| 1726867800 | 18.55 | 0.12 | 0.65 | 18.52 | 18.96 | 18.5 | 11348000 |
| 1726781400 | 18.43 | -0.3 | -1.60 | 18.77 | 18.81 | 18.43 | 9535800 |
| 1726695000 | 18.73 | 0.14 | 0.75 | 18.48 | 18.96 | 18.48 | 4340500 |
| 1726608600 | 18.59 | -0.07 | -0.38 | 18.66 | 18.7 | 18.47 | 5296700 |
| 1726522200 | 18.66 | 0.26 | 1.41 | 18.42 | 18.72 | 18.42 | 3678500 |
| 1726263000 | 18.4 | 0.15 | 0.82 | 18.4 | 18.53 | 18.28 | 4173700 |
| 1726176540 | 18.25 | -0.15 | -0.82 | 18.22 | 18.36 | 18.2 | 2953700 |
| 1726090140 | 18.4 | 0.19 | 1.04 | 18.19 | 18.45 | 18.19 | 3162900 |
| 1726003740 | 18.21 | 0.11 | 0.61 | 18.15 | 18.42 | 18.13 | 4564200 |
| 1725917400 | 18.1 | -0.31 | -1.68 | 18.39 | 18.44 | 18.1 | 3526700 |
| 1725658200 | 18.41 | -0.16 | -0.86 | 18.69 | 18.78 | 18.39 | 3750900 |
| 1725571800 | 18.57 | 0.14 | 0.76 | 18.32 | 18.68 | 18.31 | 5512900 |
| 1725485400 | 18.43 | 0.36 | 1.99 | 18.16 | 18.47 | 18.05 | 4812400 |
| 1725399000 | 18.07 | 0.17 | 0.95 | 17.9 | 18.23 | 17.81 | 4511100 |
| 1725312600 | 17.9 | 0.05 | 0.28 | 17.84 | 17.9 | 17.57 | 3554500 |
| 1725053400 | 17.85 | -0.07 | -0.39 | 17.71 | 17.91 | 17.6 | 13884400 |
| 1724967000 | 17.92 | -0.19 | -1.05 | 17.97 | 18.19 | 17.87 | 8514400 |
| 1724880600 | 18.11 | 0.29 | 1.63 | 17.83 | 18.17 | 17.67 | 5276100 |
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
