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 | 0.37 | 1.38008205893 | 26.81 | 27.24 | 26.6499 | 619730 | 26.90371102 | SP |
| 4 | 1.26 | 4.86111111111 | 25.92 | 27.24 | 25.62 | 953442 | 26.27082611 | SP |
| 12 | -0.14 | -0.512445095168 | 27.32 | 27.32 | 25.24 | 992367 | 26.19297721 | SP |
| 26 | 3.4 | 14.2977291842 | 23.78 | 27.5445 | 23.235 | 892295 | 25.65195697 | SP |
| 52 | 7.2 | 36.036036036 | 19.98 | 27.5445 | 19.6184 | 965563 | 23.98374861 | SP |
| 156 | 8.93 | 48.9315068493 | 18.25 | 27.5445 | 16.03 | 795283 | 20.72618023 | SP |
| 260 | 11.65 | 75.0160978751 | 15.53 | 27.5445 | 14.35 | 662073 | 19.9098889 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675000 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1737588600 | 27.21 | 0.14 | 0.52 | 27.19 | 27.24 | 27.15 | 376773 |
| 1737502200 | 27.07 | 0.4 | 1.50 | 26.95 | 27.1 | 26.935 | 724783 |
| 1737156600 | 26.67 | -0.13 | -0.49 | 26.72 | 26.823356 | 26.6499 | 699559 |
| 1737070200 | 26.8 | 0.19 | 0.71 | 26.81 | 26.8843 | 26.765 | 685710 |
| 1736983800 | 26.61 | 0.19 | 0.72 | 26.55 | 26.615 | 26.4184 | 811432 |
| 1736897400 | 26.42 | 0.14 | 0.53 | 26.27 | 26.42 | 26.255 | 814327 |
| 1736811000 | 26.28 | -0.28 | -1.05 | 26.33 | 26.39 | 26.215 | 1058747 |
| 1736551800 | 26.56 | 0.26 | 0.99 | 26.54 | 26.63 | 26.4799 | 1337609 |
| 1736379000 | 26.3 | 0.15 | 0.57 | 26.28 | 26.3555 | 26.147 | 1303709 |
| 1736292600 | 26.15 | 0.14 | 0.54 | 26.25 | 26.28 | 26.0799 | 1438049 |
| 1736206200 | 26.01 | -0.02 | -0.08 | 25.91 | 26.065 | 25.89 | 977614 |
| 1735947000 | 26.03 | -0.21 | -0.80 | 26.14 | 26.18 | 26.03 | 853316 |
| 1735860600 | 26.24 | 0.35 | 1.35 | 26.12 | 26.259 | 26.11 | 987209 |
| 1735687800 | 25.89 | 0.15 | 0.58 | 25.77 | 25.935 | 25.77 | 1158354 |
| 1735601400 | 25.74 | -0.07 | -0.27 | 25.78 | 25.93 | 25.62 | 1131142 |
| 1735342200 | 25.81 | -0.19 | -0.73 | 25.8 | 25.875 | 25.78 | 936088 |
| 1735255800 | 26 | 0.17 | 0.66 | 25.92 | 26.042 | 25.895 | 957280 |
| 1735077840 | 25.83 | 0.06 | 0.23 | 25.81 | 25.8399 | 25.745 | 435905 |
| 1734996600 | 25.77 | -0.12 | -0.46 | 25.83 | 25.84 | 25.7399 | 1357200 |
| 1734737400 | 25.89 | 0.26 | 1.01 | 25.8 | 25.9701 | 25.795 | 1095751 |
| 1734651000 | 25.63 | 0.05 | 0.20 | 25.63 | 25.6651 | 25.5299 | 1498543 |
| 1734564600 | 25.58 | -0.5 | -1.92 | 26.04 | 26.07 | 25.54 | 1508192 |
| 1734478200 | 26.08 | -0.09 | -0.34 | 26.07 | 26.14 | 26.015 | 850316 |
| 1734391800 | 26.17 | 0.03 | 0.11 | 26.24 | 26.25 | 26.14 | 869619 |
| 1734132600 | 26.14 | -0.3 | -1.13 | 26.28 | 26.29 | 26.12 | 1849928 |
| 1734046200 | 26.44 | -0.37 | -1.38 | 26.5 | 26.54 | 26.3965 | 1495449 |
| 1733959800 | 26.81 | 0.25 | 0.94 | 26.67 | 26.865 | 26.62 | 2119192 |
| 1733873400 | 26.56 | 0.32 | 1.22 | 26.5 | 26.6046 | 26.4979 | 678086 |
| 1733787000 | 26.24 | 0.25 | 0.96 | 26.33 | 26.412 | 26.2273 | 738669 |
| 1733527800 | 25.99 | 0.02 | 0.08 | 25.97 | 26.0704 | 25.92 | 914442 |
| 1733441400 | 25.97 | -0.19 | -0.73 | 26.11 | 26.1236 | 25.895 | 1155769 |
| 1733355000 | 26.16 | 0.08 | 0.31 | 26.19 | 26.2255 | 26.1279 | 1135050 |
| 1733268600 | 26.08 | 0.06 | 0.23 | 26.2 | 26.2 | 26.0201 | 780383 |
| 1733182200 | 26.02 | -0.23 | -0.88 | 26.14 | 26.1494 | 25.9987 | 1201631 |
| 1732917840 | 26.25 | 0.21 | 0.81 | 26.21 | 26.275 | 26.17 | 686436 |
| 1732750200 | 26.04 | 0.07 | 0.27 | 26.19 | 26.21 | 26.0001 | 1157942 |
| 1732663800 | 25.97 | 0.04 | 0.15 | 25.96 | 25.9899 | 25.83 | 1229750 |
| 1732577400 | 25.93 | -0.77 | -2.88 | 26.11 | 26.115 | 25.8201 | 1634421 |
| 1732318200 | 26.7 | 0.34 | 1.29 | 26.54 | 26.765 | 26.51 | 966007 |
| 1732231800 | 26.36 | 0.22 | 0.84 | 26.33 | 26.3807 | 26.2679 | 923273 |
| 1732145400 | 26.14 | 0.14 | 0.54 | 26.06 | 26.2116 | 26.04 | 807453 |
| 1732059000 | 26 | 0.22 | 0.85 | 25.95 | 26.0099 | 25.8765 | 401133 |
| 1731972600 | 25.78 | 0.48 | 1.90 | 25.7 | 25.815 | 25.7 | 393336 |
| 1731713400 | 25.3 | -0.04 | -0.16 | 25.39 | 25.4255 | 25.265 | 415072 |
| 1731627000 | 25.34 | -0.06 | -0.24 | 25.28 | 25.435 | 25.24 | 646222 |
| 1731540600 | 25.4 | -0.27 | -1.05 | 25.8 | 25.81 | 25.4 | 1027770 |
| 1731454200 | 25.67 | -0.22 | -0.85 | 25.79 | 25.83 | 25.59 | 1151978 |
| 1731367800 | 25.89 | -0.62 | -2.34 | 25.94 | 25.94 | 25.77 | 896949 |
| 1731108600 | 26.51 | -0.19 | -0.71 | 26.62 | 26.65 | 26.4899 | 1247153 |
| 1731022200 | 26.7 | 0.44 | 1.68 | 26.54 | 26.745 | 26.525 | 1123651 |
| 1730935800 | 26.26 | -0.83 | -3.06 | 26.25 | 26.443257 | 26.1879 | 1194228 |
| 1730849400 | 27.09 | 0.06 | 0.22 | 27.14 | 27.155 | 26.985 | 645019 |
| 1730763000 | 27.03 | 0.03 | 0.11 | 27.07 | 27.1063 | 26.965 | 536684 |
| 1730500200 | 27 | -0.1 | -0.37 | 27.2 | 27.245 | 26.985 | 913681 |
| 1730413800 | 27.1 | -0.41 | -1.49 | 27.32 | 27.32 | 26.9579 | 934176 |
| 1730327400 | 27.51 | 0.15 | 0.55 | 27.45 | 27.5445 | 27.36 | 820150 |
| 1730241000 | 27.36 | 0.29 | 1.05 | 27.21 | 27.39 | 27.18 | 568741 |
| 1730154600 | 27.075 | 0 | 0.02 | 27.05 | 27.105 | 27.035 | 486635 |
| 1729895400 | 27.07 | 0.05 | 0.19 | 26.94 | 27.095 | 26.91 | 473092 |
| 1729809000 | 27.02 | 0.22 | 0.82 | 27.08 | 27.08 | 26.875 | 840937 |
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
