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 | -0.04 | -0.155219247187 | 25.77 | 26.36 | 24.86 | 102177 | 25.56492512 | SP |
| 4 | -1.05 | -3.92083644511 | 26.78 | 27.56 | 24.8022 | 95559 | 26.10690203 | SP |
| 12 | -1.17 | -4.34944237918 | 26.9 | 28.86 | 24.8022 | 140228 | 26.87139652 | SP |
| 26 | -2.16 | -7.74471136608 | 27.89 | 30.14 | 24.8022 | 112822 | 27.42584928 | SP |
| 52 | -4.73 | -15.5285620486 | 30.46 | 32.5 | 24.8022 | 125227 | 28.49859389 | SP |
| 156 | -26.17 | -50.4238921002 | 51.9 | 67.925 | 24.8022 | 108029 | 39.30692712 | SP |
| 260 | -13.12 | -33.7709137709 | 38.85 | 101.72 | 23.1545 | 103796 | 50.07491687 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738884600 | 25.73 | 0.41 | 1.62 | 25.5 | 25.89 | 25.435 | 27287 |
| 1738798200 | 25.32 | -0.26 | -1.02 | 25.68 | 25.83 | 25.32 | 31705 |
| 1738711800 | 25.58 | 0.44 | 1.75 | 25.22 | 25.75 | 25.06 | 304461 |
| 1738625400 | 25.14 | -0.6 | -2.33 | 24.95 | 25.54 | 24.86 | 47088 |
| 1738366200 | 25.74 | -0.02 | -0.08 | 25.77 | 26.36 | 25.69 | 102000 |
| 1738279800 | 25.76 | 0.42 | 1.66 | 25.66 | 26 | 25.57 | 85657 |
| 1738193400 | 25.34 | 0.3 | 1.20 | 25.46 | 25.61 | 25.08 | 42784 |
| 1738107000 | 25.04 | -0.66 | -2.57 | 25.59 | 25.59 | 24.8022 | 44650 |
| 1738020600 | 25.7 | -0.27 | -1.04 | 25.62 | 26.05 | 25.48 | 109472 |
| 1737761400 | 25.97 | 0.5 | 1.96 | 26 | 26.31 | 25.9013 | 139960 |
| 1737675000 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1737588600 | 25.47 | -0.9 | -3.41 | 26.22 | 26.22 | 25.47 | 91031 |
| 1737502200 | 26.37 | -0.73 | -2.69 | 27.02 | 27.02 | 26.2675 | 42780 |
| 1737156600 | 27.1 | -0.16 | -0.59 | 27.52 | 27.56 | 27.08 | 19754 |
| 1737070200 | 27.26 | 0.35 | 1.30 | 26.96 | 27.34 | 26.84 | 104303 |
| 1736983800 | 26.91 | 0.44 | 1.66 | 27.11 | 27.27 | 26.86 | 97724 |
| 1736897400 | 26.47 | -0.13 | -0.49 | 26.95 | 27.2551 | 26.43 | 55115 |
| 1736811000 | 26.6 | -0.22 | -0.82 | 26.44 | 26.61 | 25.98 | 44141 |
| 1736551800 | 26.82 | -0.31 | -1.14 | 26.74 | 26.94 | 26.41 | 335042 |
| 1736379000 | 27.13 | -0.96 | -3.42 | 27.73 | 27.73 | 26.94 | 222659 |
| 1736292600 | 28.09 | 0.06 | 0.21 | 28.19 | 28.6592 | 27.9 | 13737 |
| 1736206200 | 28.03 | 0.23 | 0.83 | 28.3 | 28.64 | 28.005 | 22149 |
| 1735947000 | 27.8 | 1.09 | 4.08 | 26.84 | 27.84 | 26.84 | 130350 |
| 1735860600 | 26.71 | 0.67 | 2.57 | 26.15 | 26.93 | 26.15 | 57152 |
| 1735687800 | 26.04 | -0.22 | -0.84 | 26.48 | 26.79 | 25.975 | 58684 |
| 1735601400 | 26.26 | -0.42 | -1.57 | 26.32 | 26.38 | 25.89 | 140217 |
| 1735342200 | 26.68 | -0.36 | -1.33 | 26.81 | 27.11 | 26.3891 | 135424 |
| 1735255800 | 27.04 | 0.1 | 0.35 | 26.74 | 27.18 | 26.6401 | 167458 |
| 1735077840 | 26.9448 | 0.34 | 1.30 | 26.62 | 27.019625 | 26.45 | 20801 |
| 1734996600 | 26.6 | 0.37 | 1.41 | 26.24 | 26.62 | 26.22 | 322633 |
| 1734737400 | 26.23 | 0.59 | 2.28 | 25.4 | 26.65 | 25.4 | 481954 |
| 1734651000 | 25.645 | -0.44 | -1.67 | 26.24 | 26.42 | 25.613 | 147315 |
| 1734564600 | 26.08 | -1.34 | -4.89 | 27.4 | 27.7194 | 25.95 | 49279 |
| 1734478200 | 27.42 | -0.11 | -0.40 | 27.41 | 27.7072 | 27.165 | 54207 |
| 1734391800 | 27.53 | 0.07 | 0.25 | 27.33 | 27.67 | 27.2 | 133058 |
| 1734132600 | 27.46 | 0.1 | 0.37 | 27.32 | 27.465 | 26.996 | 423693 |
| 1734046200 | 27.36 | -0.53 | -1.90 | 27.72 | 27.72 | 27.35 | 427358 |
| 1733959800 | 27.89 | 0.12 | 0.43 | 27.94 | 27.95 | 27.35 | 28893 |
| 1733873400 | 27.77 | -0.55 | -1.94 | 28.12 | 28.22 | 27.71 | 32908 |
| 1733787000 | 28.32 | 0.77 | 2.79 | 27.78 | 28.86 | 27.78 | 45292 |
| 1733527800 | 27.55 | 0.25 | 0.91 | 27.54 | 27.7 | 27.35 | 65855 |
| 1733441400 | 27.3006 | -0.11 | -0.40 | 27.48 | 27.81 | 27.2877 | 78916 |
| 1733355000 | 27.41 | -0.35 | -1.26 | 27.81 | 27.86 | 27.2982 | 88147 |
| 1733268600 | 27.76 | -0.72 | -2.53 | 28.29 | 28.29 | 27.71 | 61559 |
| 1733182200 | 28.48 | 0.33 | 1.17 | 28.25 | 28.55 | 27.99 | 62363 |
| 1732917840 | 28.15 | 0.2 | 0.72 | 28.08 | 28.29 | 27.96 | 796706 |
| 1732750200 | 27.95 | 0.41 | 1.49 | 27.75 | 28.265 | 27.75 | 12837 |
| 1732663800 | 27.54 | -0.61 | -2.17 | 27.96 | 27.96 | 27.5301 | 33738 |
| 1732577400 | 28.15 | 0.92 | 3.38 | 27.71 | 28.3871 | 27.71 | 132630 |
| 1732318200 | 27.23 | 0.39 | 1.45 | 26.82 | 27.37 | 26.82 | 208257 |
| 1732231800 | 26.84 | 0.24 | 0.90 | 26.71 | 27.05 | 26.56 | 34521 |
| 1732145400 | 26.6 | 0.04 | 0.15 | 26.43 | 26.76 | 26.42 | 44161 |
| 1732059000 | 26.56 | -0.02 | -0.08 | 26.4 | 26.6575 | 26.25 | 195530 |
| 1731972600 | 26.58 | 0.21 | 0.80 | 26.51 | 26.88 | 26.34 | 643997 |
| 1731713400 | 26.37 | -0.53 | -1.97 | 26.9 | 27.03 | 26.37 | 311050 |
| 1731627000 | 26.9 | -0.18 | -0.66 | 27.08 | 27.27 | 26.73 | 61308 |
| 1731540600 | 27.08 | 0.18 | 0.67 | 27.16 | 27.6104 | 26.94 | 84244 |
| 1731454200 | 26.9 | -1.18 | -4.20 | 27.76 | 27.76 | 26.8201 | 76031 |
| 1731367800 | 28.08 | 0.44 | 1.59 | 27.85 | 28.14 | 27.845 | 42442 |
| 1731108600 | 27.64 | -0.02 | -0.07 | 27.52 | 27.64 | 27.3192 | 182749 |
| 1731022200 | 27.66 | 0.01 | 0.04 | 27.67 | 27.905 | 27.36 | 132871 |
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
