Hot Features
プレミアム
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 | -429.45 | -2.33854025426 | 18364.02 | 18467.92 | 17692.7 | 0 | 0 | IX |
| 4 | -2502.34 | -12.2442189157 | 20436.91 | 20588.74 | 17692.7 | 0 | 0 | IX |
| 12 | -1079.43 | -5.67702745346 | 19014 | 21720.62 | 17692.7 | 0 | 0 | IX |
| 26 | 653.97 | 3.78441720774 | 17280.6 | 21720.62 | 16291.99 | 0 | 0 | IX |
| 52 | 4494.25 | 33.4385639628 | 13440.32 | 21720.62 | 12500.39 | 0 | 0 | IX |
| 156 | 8535.6 | 90.8142062375 | 9398.97 | 21720.62 | 9253.83 | 0 | 0 | IX |
| 260 | 8812.02 | 96.5960175609 | 9122.55 | 21720.62 | 7496.88 | 18827279 | 8768.53799462 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780522200 | 17934.57 | -244.75 | -1.35 | 18179.04 | 18179.04 | 17692.7 | 0 |
| 1780435800 | 18179.32 | 320.23 | 1.79 | 17859.78 | 18232.23 | 17859.78 | 0 |
| 1780349400 | 17859.09 | -293.77 | -1.62 | 18152.21 | 18192.04 | 17852.78 | 0 |
| 1780090200 | 18152.86 | 20.77 | 0.11 | 18131.26 | 18181.38 | 17819.14 | 0 |
| 1780003800 | 18132.09 | -72.6 | -0.40 | 18204.69 | 18446.21 | 18132.09 | 0 |
| 1779917400 | 18204.69 | -155.18 | -0.85 | 18364.02 | 18467.92 | 18173.74 | 0 |
| 1779830940 | 18359.87 | -148.58 | -0.80 | 18508.35 | 18508.35 | 18190.76 | 0 |
| 1779744600 | 18508.45 | 239.06 | 1.31 | 18271.78 | 18518.59 | 18271.78 | 0 |
| 1779485400 | 18269.39 | -189.83 | -1.03 | 18456.94 | 18456.94 | 18078.33 | 0 |
| 1779398940 | 18459.22 | -155.79 | -0.84 | 18615.01 | 18615.01 | 18205.43 | 0 |
| 1779312600 | 18615.01 | 432.43 | 2.38 | 18182.08 | 18754.23 | 18182.08 | 0 |
| 1779226140 | 18182.58 | -315.64 | -1.71 | 18496.34 | 18497.75 | 18095.14 | 0 |
| 1779139800 | 18498.22 | 14.37 | 0.08 | 18486.21 | 18624.17 | 18416.4 | 0 |
| 1778880600 | 18483.85 | -267.7 | -1.43 | 18745.25 | 18745.25 | 18311.32 | 0 |
| 1778794140 | 18751.55 | 123.63 | 0.66 | 18633.13 | 18899.92 | 18633.13 | 0 |
| 1778707800 | 18627.92 | -547.28 | -2.85 | 19174.71 | 19174.93 | 18537.73 | 0 |
| 1778621400 | 19175.2 | -262.83 | -1.35 | 19438.03 | 19440.3 | 19094.49 | 0 |
| 1778535000 | 19438.03 | -404.63 | -2.04 | 19842.66 | 19842.66 | 19362.47 | 0 |
| 1778275800 | 19842.66 | 84.78 | 0.43 | 19757.88 | 20071.28 | 19756.75 | 0 |
| 1778189400 | 19757.88 | -724.04 | -3.54 | 20480.2 | 20485.74 | 19675.75 | 0 |
| 1778102940 | 20481.92 | 45.23 | 0.22 | 20436.91 | 20588.74 | 20384.05 | 0 |
| 1778016600 | 20436.69 | 146.6 | 0.72 | 20290.23 | 20523.07 | 20132.86 | 0 |
| 1777930200 | 20290.09 | -98.68 | -0.48 | 20388.77 | 20579.59 | 20209.19 | 0 |
| 1777584600 | 20388.77 | 364.85 | 1.82 | 20024.5 | 20464.29 | 20024.5 | 0 |
| 1777498140 | 20023.92 | -424.62 | -2.08 | 20447.8 | 20447.89 | 19958.85 | 0 |
| 1777411800 | 20448.54 | -223.26 | -1.08 | 20671.41 | 20672.84 | 20230.76 | 0 |
| 1777325340 | 20671.8 | -259.21 | -1.24 | 20931.84 | 21008.11 | 20659.37 | 0 |
| 1777066200 | 20931.01 | -52.16 | -0.25 | 20983.43 | 21103.18 | 20879.27 | 0 |
| 1776979800 | 20983.17 | -19.69 | -0.09 | 21003.02 | 21218.83 | 20880.37 | 0 |
| 1776893400 | 21002.86 | -361.89 | -1.69 | 21364.75 | 21364.75 | 20944.36 | 0 |
| 1776720600 | 21364.75 | 295.8 | 1.40 | 21073.22 | 21409.18 | 21028.25 | 0 |
| 1776461400 | 21068.95 | -198.24 | -0.93 | 21267.19 | 21720.62 | 20992.55 | 0 |
| 1776375000 | 21267.19 | -199.99 | -0.93 | 21467.24 | 21518.55 | 21169.95 | 0 |
| 1776288600 | 21467.18 | -3.82 | -0.02 | 21471.08 | 21530.3 | 21317.11 | 0 |
| 1776202140 | 21471 | 248.43 | 1.17 | 21218.8 | 21547.69 | 21218.8 | 0 |
| 1776115800 | 21222.57 | -28.15 | -0.13 | 21249.38 | 21264.76 | 21049.22 | 0 |
| 1775856600 | 21250.72 | 369.21 | 1.77 | 20881.17 | 21301.31 | 20881.17 | 0 |
| 1775770200 | 20881.51 | 510.3 | 2.51 | 20372.42 | 20938.7 | 20372.42 | 0 |
| 1775683740 | 20371.21 | 654.79 | 3.32 | 19719.04 | 20495.86 | 19718.85 | 0 |
| 1775597340 | 19716.42 | 85.85 | 0.44 | 19630.8 | 19727.66 | 19311.4 | 0 |
| 1775511000 | 19630.57 | -40.79 | -0.21 | 19672.9 | 19778.74 | 19554.78 | 0 |
| 1775165400 | 19671.36 | 56.99 | 0.29 | 19614.33 | 19810.91 | 19226.03 | 0 |
| 1775078940 | 19614.37 | 114.37 | 0.59 | 19498.47 | 19690.56 | 19492.29 | 0 |
| 1774992540 | 19500 | 567.87 | 3.00 | 18932.13 | 19559.42 | 18932.13 | 0 |
| 1774906140 | 18932.13 | 198.51 | 1.06 | 18734.39 | 19061.12 | 18734.39 | 0 |
| 1774647000 | 18733.62 | -271.36 | -1.43 | 19003.9 | 19059.43 | 18668.07 | 0 |
| 1774560540 | 19004.98 | -505.51 | -2.59 | 19510.87 | 19510.87 | 18956.66 | 0 |
| 1774474140 | 19510.49 | 370.25 | 1.93 | 19146.91 | 19610.89 | 19140.86 | 0 |
| 1774387740 | 19140.24 | -132.48 | -0.69 | 19269.67 | 19283.21 | 18917.83 | 0 |
| 1774301340 | 19272.72 | 607.41 | 3.25 | 18668.2 | 19446.44 | 18668.2 | 0 |
| 1774042200 | 18665.31 | -533.3 | -2.78 | 19195.12 | 19197.6 | 18581.27 | 0 |
| 1773955740 | 19198.61 | 386.97 | 2.06 | 18811.64 | 19319.69 | 18513.57 | 0 |
| 1773869400 | 18811.64 | 206.03 | 1.11 | 18605.53 | 18974.24 | 18470.56 | 0 |
| 1773782940 | 18605.61 | 35.49 | 0.19 | 18570.12 | 18885.56 | 18544.93 | 0 |
| 1773696540 | 18570.12 | 265.68 | 1.45 | 18304.38 | 18698.01 | 18304.38 | 0 |
| 1773437400 | 18304.44 | -56.95 | -0.31 | 18361.69 | 18748.3 | 18239.25 | 0 |
| 1773351000 | 18361.39 | -570.64 | -3.01 | 18931.65 | 18931.92 | 18316 | 0 |
| 1773264540 | 18932.03 | -82.16 | -0.43 | 19014 | 19224.26 | 18807.33 | 0 |
| 1773178140 | 19014.19 | 298.88 | 1.60 | 18715.31 | 19319.83 | 18663.46 | 0 |
| 1773091740 | 18715.31 | 243.48 | 1.32 | 18471.35 | 18814.57 | 18172.57 | 0 |
| 1772832600 | 18471.83 | -81.68 | -0.44 | 18553.51 | 18553.51 | 18179.98 | 0 |
| 1772746140 | 18553.51 | -588.24 | -3.07 | 19141.75 | 19142.67 | 18494.9 | 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。
