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 | -0.2 | -0.73773515308 | 27.11 | 27.32 | 26.9 | 9647049 | 27.23209371 | SP |
| 4 | -0.91 | -3.27102803738 | 27.82 | 29.785 | 26.35 | 11537387 | 27.89322622 | SP |
| 12 | 4.3 | 19.0181335692 | 22.61 | 35.72 | 22.44 | 14435188 | 28.8185877 | SP |
| 26 | 2.21 | 8.94736842105 | 24.7 | 35.72 | 22.44 | 8163375 | 27.94671235 | SP |
| 52 | 2.36 | 9.61303462322 | 24.55 | 35.72 | 21.56 | 6014237 | 26.65314434 | SP |
| 156 | -12.1 | -31.0176877724 | 39.01 | 40.56 | 21.56 | 5198735 | 28.91899419 | SP |
| 260 | -0.84 | -3.02702702703 | 27.75 | 46.42 | 21.56 | 4772519 | 30.64971834 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733355000 | 26.95 | -0.25 | -0.92 | 27.08 | 27.08 | 26.915 | 9541732 |
| 1733268600 | 27.2 | -0.07 | -0.26 | 27.14 | 27.28 | 27.115 | 5583024 |
| 1733182200 | 27.27 | -0.01 | -0.04 | 27.22 | 27.32 | 27.085 | 22617853 |
| 1732917840 | 27.28 | 0.17 | 0.63 | 27.1 | 27.2801 | 27.04 | 3470865 |
| 1732750200 | 27.11 | 0.7 | 2.65 | 27.11 | 27.16 | 27.05 | 6916452 |
| 1732663800 | 26.41 | -0.09 | -0.34 | 26.47 | 26.485 | 26.35 | 4335275 |
| 1732577400 | 26.5 | -0.13 | -0.49 | 26.53 | 26.53 | 26.41 | 5885415 |
| 1732318200 | 26.63 | -0.89 | -3.23 | 26.66 | 26.6701 | 26.54 | 9271236 |
| 1732231800 | 27.52 | 0.07 | 0.26 | 27.57 | 27.575 | 27.45 | 4422985 |
| 1732145400 | 27.45 | 0.06 | 0.22 | 27.46 | 27.48 | 27.4 | 5466494 |
| 1732059000 | 27.39 | -0.05 | -0.18 | 27.37 | 27.47 | 27.34 | 4462245 |
| 1731972600 | 27.44 | 0.07 | 0.26 | 27.31 | 27.45 | 27.275 | 5674065 |
| 1731713400 | 27.37 | -0.27 | -0.98 | 27.42 | 27.46 | 27.2841 | 7038239 |
| 1731627000 | 27.64 | -0.58 | -2.06 | 27.83 | 27.9 | 27.63 | 10316521 |
| 1731540600 | 28.22 | 0.3 | 1.07 | 28.46 | 28.47 | 28.18 | 10488388 |
| 1731454200 | 27.92 | -0.51 | -1.79 | 28.07 | 28.15 | 27.88 | 26080043 |
| 1731367800 | 28.43 | 0.5 | 1.79 | 28.56 | 28.63 | 28.42 | 10944554 |
| 1731108600 | 27.93 | -1.76 | -5.93 | 28.12 | 28.4195 | 27.78 | 21299300 |
| 1731022200 | 29.69 | 1.62 | 5.77 | 29.5 | 29.785 | 29.38 | 28731002 |
| 1730935800 | 28.07 | -0.59 | -2.06 | 27.82 | 28.23 | 27.7 | 26206398 |
| 1730849400 | 28.66 | 0.9 | 3.24 | 28.61 | 28.67 | 28.475 | 11330424 |
| 1730763000 | 27.76 | 0.42 | 1.54 | 27.89 | 28.02 | 27.73 | 5761906 |
| 1730500200 | 27.34 | -0.1 | -0.36 | 27.52 | 27.59 | 27.32 | 4753519 |
| 1730413800 | 27.44 | -0.02 | -0.07 | 27.4 | 27.44 | 27.25 | 6642572 |
| 1730327400 | 27.46 | -0.14 | -0.51 | 27.175 | 27.48 | 27.17 | 10430938 |
| 1730241000 | 27.6 | -0.36 | -1.29 | 27.84 | 27.86 | 27.6 | 8541560 |
| 1730154600 | 27.96 | 0.15 | 0.54 | 27.84 | 28.03 | 27.8 | 6591979 |
| 1729895400 | 27.81 | 0.22 | 0.80 | 27.91 | 27.98 | 27.774 | 6254008 |
| 1729809000 | 27.59 | -0.18 | -0.65 | 27.63 | 27.73 | 27.46 | 5610512 |
| 1729722600 | 27.77 | -0.2 | -0.72 | 27.94 | 27.99 | 27.73 | 6946604 |
| 1729636200 | 27.97 | 0.38 | 1.38 | 27.81 | 28.09 | 27.81 | 12050419 |
| 1729549800 | 27.59 | -0.2 | -0.72 | 27.58 | 27.74 | 27.435 | 6371724 |
| 1729290600 | 27.79 | 1.41 | 5.34 | 28 | 28 | 27.69 | 24067716 |
| 1729204200 | 26.38 | -0.66 | -2.44 | 26.41 | 26.475 | 26.1703 | 15344249 |
| 1729117800 | 27.04 | 0.25 | 0.93 | 27 | 27.22 | 26.955 | 11563044 |
| 1729031400 | 26.79 | -1.18 | -4.22 | 27.44 | 27.52 | 26.675 | 29684360 |
| 1728945000 | 27.97 | -0.5 | -1.76 | 28.07 | 28.785 | 27.81 | 23940553 |
| 1728685800 | 28.47 | -0.34 | -1.18 | 27.91 | 28.82 | 27.835 | 31538445 |
| 1728599400 | 28.81 | 0.33 | 1.16 | 28.83 | 28.955 | 28.28 | 23949723 |
| 1728513000 | 28.48 | -1.91 | -6.28 | 28.11 | 28.8 | 27.92 | 53841843 |
| 1728426600 | 30.39 | -5.05 | -14.25 | 30.57 | 31.165 | 30.01 | 48171155 |
| 1728340200 | 35.44 | 2.62 | 7.98 | 34.06 | 35.72 | 33.4 | 71012408 |
| 1728081000 | 32.82 | 1.64 | 5.26 | 32.04 | 32.85 | 31.995 | 29199740 |
| 1727994600 | 31.18 | -0.42 | -1.33 | 30.77 | 31.41 | 30.7 | 14444058 |
| 1727908200 | 31.6 | 2.22 | 7.56 | 31.4 | 31.63 | 30.75 | 32591081 |
| 1727821800 | 29.38 | 0.79 | 2.76 | 28.79 | 29.39 | 28.655 | 16228418 |
| 1727735400 | 28.59 | 1.26 | 4.61 | 28.89 | 28.94 | 28.45 | 30454081 |
| 1727476200 | 27.33 | 0.72 | 2.71 | 27.35 | 27.55 | 27.065 | 17633842 |
| 1727389800 | 26.61 | 1.99 | 8.08 | 26.73 | 26.79 | 26.43 | 20016412 |
| 1727303400 | 24.62 | -0.32 | -1.28 | 24.7 | 24.745 | 24.62 | 4286661 |
| 1727217000 | 24.94 | 1.85 | 8.01 | 24.74 | 24.94 | 24.595 | 22346448 |
| 1727130600 | 23.09 | 0.12 | 0.52 | 23.04 | 23.14 | 22.99 | 4086313 |
| 1726871400 | 22.97 | 0.06 | 0.26 | 22.97 | 22.9986 | 22.92 | 2507262 |
| 1726785000 | 22.91 | 0.33 | 1.46 | 22.83 | 22.93 | 22.81 | 4389994 |
| 1726698600 | 22.58 | 0.02 | 0.09 | 22.64 | 22.71 | 22.565 | 2642943 |
| 1726612200 | 22.56 | 0.01 | 0.04 | 22.6 | 22.62 | 22.55 | 781524 |
| 1726525800 | 22.55 | 0.09 | 0.40 | 22.55 | 22.56 | 22.515 | 862596 |
| 1726266600 | 22.46 | -0.04 | -0.18 | 22.46 | 22.4993 | 22.45 | 1194808 |
| 1726180200 | 22.5 | -0.13 | -0.57 | 22.48 | 22.51 | 22.44 | 3703123 |
| 1726093800 | 22.63 | 0.09 | 0.40 | 22.61 | 22.63 | 22.56 | 696757 |
| 1726007400 | 22.54 | -0.08 | -0.35 | 22.58 | 22.58 | 22.525 | 603300 |
| 1725921000 | 22.62 | -0.26 | -1.14 | 22.62 | 22.66 | 22.59 | 2175746 |
| 1725661800 | 22.88 | -0.29 | -1.25 | 22.94 | 22.9851 | 22.88 | 1378746 |
| 1725575400 | 23.17 | 0.14 | 0.61 | 23.16 | 23.2 | 23.1499 | 1653830 |
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
