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 | -92.27 | -0.817995728727 | 11280.01 | 11360.95 | 11113.11 | 0 | 0 | IX |
| 4 | -190.38 | -1.67321139169 | 11378.12 | 11437.86 | 10877.59 | 0 | 0 | IX |
| 12 | -622.33 | -5.26948612498 | 11810.07 | 12184.34 | 10877.59 | 0 | 0 | IX |
| 26 | 393.42 | 3.64469461717 | 10794.32 | 12184.34 | 10045.75 | 0 | 0 | IX |
| 52 | 725.67 | 6.93619905047 | 10462.07 | 12184.34 | 10045.75 | 0 | 0 | IX |
| 156 | 3016.5 | 36.9160616993 | 8171.24 | 12184.34 | 7496.88 | 20926231 | 8874.98707943 | IX |
| 260 | 3543.66 | 46.3582275434 | 7644.08 | 12184.34 | 5130.95 | 37106716 | 8327.81894907 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 11164.39 | -188.74 | -1.66 | 11353.13 | 11353.13 | 11153.27 | 0 |
| 1732051800 | 11353.13 | 216.98 | 1.95 | 11136.15 | 11360.95 | 11119 | 0 |
| 1731965340 | 11136.15 | -142.73 | -1.27 | 11280.01 | 11286.36 | 11113.11 | 0 |
| 1731619800 | 11278.88 | 209.71 | 1.89 | 11069.24 | 11345.43 | 11063.35 | 0 |
| 1731533400 | 11069.17 | -0.63 | -0.01 | 11070.47 | 11114.14 | 10972.56 | 0 |
| 1731446940 | 11069.8 | -23.52 | -0.21 | 11094.02 | 11161.79 | 11058.58 | 0 |
| 1731360540 | 11093.32 | 110.34 | 1.00 | 10978.92 | 11122.8 | 10961.67 | 0 |
| 1731101400 | 10982.98 | -78.77 | -0.71 | 11061.75 | 11061.75 | 10877.59 | 0 |
| 1731014940 | 11061.75 | -110.98 | -0.99 | 11173.87 | 11328.15 | 11042.21 | 0 |
| 1730928600 | 11172.73 | -68.64 | -0.61 | 11240.23 | 11257.31 | 11006.42 | 0 |
| 1730842200 | 11241.37 | -55.45 | -0.49 | 11296.82 | 11298.19 | 11159.35 | 0 |
| 1730755800 | 11296.82 | 234.94 | 2.12 | 11060.98 | 11313.64 | 11060.98 | 0 |
| 1730496600 | 11061.88 | -255.1 | -2.25 | 11316.9 | 11317.74 | 11055.32 | 0 |
| 1730410200 | 11316.98 | -58.52 | -0.51 | 11375.5 | 11437.86 | 11310.81 | 0 |
| 1730323800 | 11375.5 | 46.74 | 0.41 | 11328.76 | 11407.8 | 11326.99 | 0 |
| 1730237340 | 11328.76 | -3.38 | -0.03 | 11333.06 | 11374.56 | 11305.24 | 0 |
| 1730151000 | 11332.14 | 22.59 | 0.20 | 11309.45 | 11399.99 | 11309.45 | 0 |
| 1729891800 | 11309.55 | -68.73 | -0.60 | 11378.12 | 11394.6 | 11280.84 | 0 |
| 1729805400 | 11378.28 | 56.24 | 0.50 | 11322.04 | 11378.61 | 11216.56 | 0 |
| 1729719000 | 11322.04 | -91.54 | -0.80 | 11412.1 | 11415.55 | 11239.66 | 0 |
| 1729632600 | 11413.58 | -66.59 | -0.58 | 11479.27 | 11479.36 | 11337.52 | 0 |
| 1729546140 | 11480.17 | 62.05 | 0.54 | 11418.05 | 11516.69 | 11407.44 | 0 |
| 1729287000 | 11418.12 | -54.84 | -0.48 | 11472.89 | 11543.41 | 11409.62 | 0 |
| 1729200540 | 11472.96 | -39.02 | -0.34 | 11508.34 | 11509.25 | 11368.67 | 0 |
| 1729114140 | 11511.98 | 12.73 | 0.11 | 11499.52 | 11558.7 | 11453.08 | 0 |
| 1729027740 | 11499.25 | 40.17 | 0.35 | 11458.42 | 11553.34 | 11452.67 | 0 |
| 1728941340 | 11459.08 | 169.44 | 1.50 | 11290.32 | 11469.14 | 11287.51 | 0 |
| 1728682200 | 11289.64 | -49.24 | -0.43 | 11339.09 | 11343.57 | 11217.36 | 0 |
| 1728595740 | 11338.88 | -3.96 | -0.03 | 11341.53 | 11352.87 | 11289.45 | 0 |
| 1728509400 | 11342.84 | -138.57 | -1.21 | 11481.41 | 11481.41 | 11306.45 | 0 |
| 1728422940 | 11481.41 | 87.46 | 0.77 | 11394.28 | 11508.29 | 11321.49 | 0 |
| 1728336600 | 11393.95 | 9.66 | 0.08 | 11385.18 | 11523.11 | 11385.18 | 0 |
| 1728077400 | 11384.29 | -46.92 | -0.41 | 11431.21 | 11431.21 | 11346 | 0 |
| 1727991000 | 11431.21 | -158.37 | -1.37 | 11589.13 | 11589.13 | 11333.82 | 0 |
| 1727904540 | 11589.58 | 46.9 | 0.41 | 11546.13 | 11722.48 | 11546.13 | 0 |
| 1727818200 | 11542.68 | -25.26 | -0.22 | 11569.13 | 11653.96 | 11503.22 | 0 |
| 1727731800 | 11567.94 | 9.59 | 0.08 | 11560.29 | 11602.8 | 11499.04 | 0 |
| 1727472600 | 11558.35 | -44.32 | -0.38 | 11602.51 | 11656.05 | 11531.64 | 0 |
| 1727386140 | 11602.67 | 71.76 | 0.62 | 11531.23 | 11620.14 | 11501.73 | 0 |
| 1727299740 | 11530.91 | -89.83 | -0.77 | 11620.74 | 11649.48 | 11508.46 | 0 |
| 1727213400 | 11620.74 | 3.99 | 0.03 | 11617.97 | 11744.67 | 11542.23 | 0 |
| 1727127000 | 11616.75 | -80.18 | -0.69 | 11689.3 | 11689.3 | 11569.59 | 0 |
| 1726867800 | 11696.93 | -165.32 | -1.39 | 11861.51 | 11869.29 | 11668.15 | 0 |
| 1726781400 | 11862.25 | -117.51 | -0.98 | 11979.83 | 12041.83 | 11862.25 | 0 |
| 1726695000 | 11979.76 | -47.38 | -0.39 | 12028.12 | 12097.31 | 11960.19 | 0 |
| 1726608600 | 12027.14 | -16.92 | -0.14 | 12043.97 | 12050.18 | 11949.34 | 0 |
| 1726522200 | 12044.06 | 76.27 | 0.64 | 11962.54 | 12096.13 | 11962.54 | 0 |
| 1726263000 | 11967.79 | 83.04 | 0.70 | 11885.19 | 12050.41 | 11885.19 | 0 |
| 1726176540 | 11884.75 | -71.44 | -0.60 | 11956.12 | 11956.12 | 11840.46 | 0 |
| 1726090140 | 11956.19 | -59.23 | -0.49 | 12015.42 | 12050.38 | 11936.34 | 0 |
| 1726003740 | 12015.42 | 43.64 | 0.36 | 11971.78 | 12050.73 | 11930.19 | 0 |
| 1725917400 | 11971.78 | -24.96 | -0.21 | 11996.91 | 12036.3 | 11944.09 | 0 |
| 1725658200 | 11996.74 | -89.64 | -0.74 | 12086.38 | 12149.39 | 11988.34 | 0 |
| 1725571800 | 12086.38 | -51.34 | -0.42 | 12137.72 | 12157.03 | 11987.18 | 0 |
| 1725485400 | 12137.72 | 261.19 | 2.20 | 11876.27 | 12184.34 | 11875.41 | 0 |
| 1725399000 | 11876.53 | 35.69 | 0.30 | 11837.43 | 11940.19 | 11837.06 | 0 |
| 1725312600 | 11840.84 | 0.62 | 0.01 | 11840.1 | 11865.24 | 11728.03 | 0 |
| 1725053400 | 11840.22 | 29.71 | 0.25 | 11810.07 | 11857.39 | 11708.53 | 0 |
| 1724967000 | 11810.51 | -115.4 | -0.97 | 11925.97 | 11926.93 | 11718.72 | 0 |
| 1724880600 | 11925.91 | 34.8 | 0.29 | 11889.29 | 11941.92 | 11822.14 | 0 |
| 1724794140 | 11891.11 | -101.66 | -0.85 | 11993.57 | 12017.73 | 11891.11 | 0 |
| 1724707740 | 11992.77 | -79.29 | -0.66 | 12072.06 | 12096.74 | 11965.6 | 0 |
| 1724448600 | 12072.06 | 129.75 | 1.09 | 11942.31 | 12125.15 | 11921.97 | 0 |
| 1724362140 | 11942.31 | -139.45 | -1.15 | 12081.9 | 12092.35 | 11907.94 | 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
