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 | 3.47 | 3.77091936536 | 92.02 | 98.87 | 90.48 | 1662480 | 94.89027771 | SP |
| 4 | 26.29 | 37.9913294798 | 69.2 | 99.71 | 68.6 | 2115276 | 89.24975599 | SP |
| 12 | 38.65 | 67.9978888107 | 56.84 | 99.71 | 55.48 | 1539104 | 75.56639094 | SP |
| 26 | 25.81 | 37.0407577497 | 69.68 | 99.71 | 49.53 | 1645051 | 67.8105208 | SP |
| 52 | 45.49 | 90.98 | 50 | 99.71 | 38.62 | 2012272 | 63.65494599 | SP |
| 156 | 45.49 | 90.98 | 50 | 99.71 | 38.62 | 2012272 | 63.65494599 | SP |
| 260 | 45.49 | 90.98 | 50 | 99.71 | 38.62 | 2012272 | 63.65494599 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182200 | 95.64 | -1.33 | -1.37 | 95.92 | 97.37 | 94.25 | 1755097 |
| 1732917840 | 96.97 | 0.35 | 0.36 | 97.32 | 98.87 | 96.96 | 1191419 |
| 1732750200 | 96.62 | 5.86 | 6.46 | 94.42 | 97.31 | 94.1201 | 1939308 |
| 1732663800 | 90.76 | -3.94 | -4.16 | 92.02 | 94.69 | 90.48 | 1661349 |
| 1732577400 | 94.7 | -4.28 | -4.32 | 97.22 | 97.29 | 94.2 | 2476011 |
| 1732318200 | 98.98 | 0.87 | 0.89 | 97.6 | 99.71 | 97.06 | 2407764 |
| 1732231800 | 98.11 | 3.81 | 4.04 | 97.22 | 99.01 | 95.485 | 2301168 |
| 1732145400 | 94.3 | 1.86 | 2.01 | 94.47 | 94.94 | 93.1 | 1657195 |
| 1732059000 | 92.44 | 0.93 | 1.02 | 91.5 | 94.08 | 91.07 | 1837602 |
| 1731972600 | 91.51 | 0.01 | 0.01 | 90.4 | 92.62 | 89.58 | 1678929 |
| 1731713400 | 91.5 | 4.22 | 4.84 | 89.22 | 91.5 | 87.6302 | 1449690 |
| 1731627000 | 87.28 | -2.29 | -2.56 | 91.21 | 91.74 | 87.2 | 4172193 |
| 1731540600 | 89.57 | 0.01 | 0.01 | 89.92 | 93.4264 | 89.24 | 2936891 |
| 1731454200 | 89.56 | 2.63 | 3.03 | 86.04 | 89.92 | 85.18 | 2066759 |
| 1731367800 | 86.93 | 10.17 | 13.25 | 81.82 | 87.49 | 81.63 | 2916102 |
| 1731108600 | 76.76 | 0.31 | 0.41 | 76.16 | 77.29 | 75.63 | 1399000 |
| 1731022200 | 76.45 | 0.36 | 0.47 | 74.88 | 76.87 | 74.46 | 1373516 |
| 1730935800 | 76.09 | 6.75 | 9.73 | 74.2 | 76.4645 | 73.44 | 3042257 |
| 1730849400 | 69.34 | 2.2 | 3.28 | 69.2 | 70.39 | 68.6 | 1631136 |
| 1730763000 | 67.14 | -1.94 | -2.81 | 68.45 | 68.65 | 67 | 1820200 |
| 1730500200 | 69.08 | -0.78 | -1.12 | 70.03 | 71.53 | 68.6173 | 1760726 |
| 1730413800 | 69.86 | -1.87 | -2.61 | 71.84 | 71.89 | 69.71 | 2050350 |
| 1730327400 | 71.73 | -0.76 | -1.05 | 71.69 | 72.4 | 71.29 | 849761 |
| 1730241000 | 72.49 | 2.9 | 4.17 | 71.1 | 73.59 | 70.81 | 1915581 |
| 1730154600 | 69.59 | 2.92 | 4.38 | 68.855 | 69.82 | 68.31 | 1062486 |
| 1729895400 | 66.67 | -1.52 | -2.23 | 67.93 | 68.7 | 65.7653 | 2425746 |
| 1729809000 | 68.19 | 1.89 | 2.85 | 67.48 | 68.21 | 67.21 | 701460 |
| 1729722600 | 66.3 | -1.08 | -1.60 | 66.4 | 66.769999 | 65.069999 | 1091368 |
| 1729636200 | 67.38 | -0.3 | -0.44 | 66.98 | 67.61 | 66.5 | 899182 |
| 1729549800 | 67.68 | -0.93 | -1.36 | 67.87 | 67.87 | 66.72 | 1105066 |
| 1729290600 | 68.61 | 1.82 | 2.72 | 67.79 | 69.02 | 67.68 | 1212394 |
| 1729204200 | 66.79 | -0.93 | -1.37 | 66.91 | 67.63 | 66.56 | 918525 |
| 1729117800 | 67.72 | 0.74 | 1.10 | 67.83 | 68.27 | 67.11 | 941660 |
| 1729031400 | 66.98 | 1.1 | 1.67 | 65.849999 | 67.97 | 64.75 | 2435122 |
| 1728945000 | 65.879999 | 2.8 | 4.44 | 64.69 | 66.31 | 64.56 | 2464558 |
| 1728685800 | 63.08 | 3.46 | 5.80 | 61.32 | 63.4 | 61.32 | 1815296 |
| 1728599400 | 59.62 | -1.29 | -2.12 | 60.99 | 61 | 58.76 | 920273 |
| 1728513000 | 60.91 | -1.27 | -2.04 | 61.8 | 62.315 | 60.69 | 594667 |
| 1728426600 | 62.18 | -1.19 | -1.88 | 62.49 | 63.15 | 61.75 | 983528 |
| 1728340200 | 63.37 | 0.99 | 1.59 | 63.01 | 64.43 | 62.68 | 916734 |
| 1728081000 | 62.38 | 1.41 | 2.31 | 61.46 | 62.45 | 60.69 | 780119 |
| 1727994600 | 60.97 | 0.84 | 1.40 | 60.39 | 60.98 | 59.83 | 844837 |
| 1727908200 | 60.13 | -1.56 | -2.53 | 60.79 | 62.29 | 59.9138 | 1309133 |
| 1727821800 | 61.69 | -1.78 | -2.80 | 63.27 | 63.36 | 60.9 | 1756227 |
| 1727735400 | 63.47 | -2.19 | -3.34 | 63.89 | 64.019999 | 62.925 | 954420 |
| 1727476200 | 65.66 | 0.97 | 1.50 | 65.629999 | 66.54 | 65.37 | 1954646 |
| 1727389800 | 64.69 | 1.55 | 2.45 | 64.3 | 65.84 | 64.0801 | 1916858 |
| 1727303400 | 63.14 | -1.13 | -1.76 | 63.43 | 63.925 | 62.89 | 370068 |
| 1727217000 | 64.269999 | 1.02 | 1.61 | 63.36 | 64.33 | 62.63 | 627449 |
| 1727130600 | 63.25 | 0.48 | 0.76 | 63.22 | 63.73 | 62.98 | 773712 |
| 1726871400 | 62.77 | -0.44 | -0.70 | 62.88 | 63.45 | 62.34 | 696652 |
| 1726785000 | 63.21 | 3.2 | 5.33 | 63.23 | 63.85 | 62.6333 | 704017 |
| 1726698600 | 60.01 | 0.11 | 0.18 | 59.86 | 61.280186 | 59.1 | 956142 |
| 1726612200 | 59.9 | 2 | 3.45 | 59.23 | 61.32 | 58.84 | 2088445 |
| 1726525800 | 57.9 | -1.83 | -3.06 | 58.45 | 58.45 | 57.39 | 750375 |
| 1726266600 | 59.73 | 1.33 | 2.28 | 57.7 | 60.02 | 57.7 | 1710915 |
| 1726180200 | 58.4 | 0.82 | 1.42 | 57.69 | 58.53 | 57.26 | 681581 |
| 1726093800 | 57.58 | -0.37 | -0.64 | 56.8 | 57.96 | 55.48 | 1555884 |
| 1726007400 | 57.95 | 0.84 | 1.47 | 56.84 | 58 | 56.45 | 507346 |
| 1725921000 | 57.11 | 3.66 | 6.85 | 55.38 | 57.17 | 54.755 | 1884230 |
| 1725661800 | 53.45 | -2.54 | -4.54 | 56.67 | 56.69 | 53.18 | 1920338 |
| 1725575400 | 55.99 | -2.01 | -3.47 | 56.58 | 57.2 | 55.69 | 1084607 |
| 1725489000 | 58 | 0.05 | 0.09 | 56.41 | 58.4654 | 56.06 | 1695891 |
| 1725402600 | 57.95 | -0.68 | -1.16 | 59.02 | 59.02 | 57.4501 | 795500 |
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
