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 | -0.4033 | -1.55814753142 | 25.8833 | 25.8833 | 25.1 | 128953 | 25.33114163 | SP |
| 4 | -0.77 | -2.93333333333 | 26.25 | 26.76 | 25.1 | 85341 | 25.73687414 | SP |
| 12 | -2.39 | -8.57552924291 | 27.87 | 28.19 | 25.1 | 114957 | 26.64533068 | SP |
| 26 | -2.56 | -9.12981455064 | 28.04 | 29.16 | 24.7 | 128221 | 26.74456268 | SP |
| 52 | 1.74 | 7.32940185341 | 23.74 | 31.63 | 22.81 | 149970 | 26.97418586 | SP |
| 156 | -1.18 | -4.42610652663 | 26.66 | 31.63 | 19.1135 | 130414 | 25.45346073 | SP |
| 260 | 8 | 45.766590389 | 17.48 | 31.63 | 12.87 | 143911 | 25.37019733 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 25.32 | 0.16 | 0.64 | 25.16 | 25.32 | 25.12 | 263835 |
| 1735687800 | 25.16 | -0.47 | -1.83 | 25.25 | 25.2887 | 25.1 | 163062 |
| 1735601400 | 25.63 | -0.16 | -0.62 | 25.65 | 25.69 | 25.53 | 62210 |
| 1735342200 | 25.79 | -0.1 | -0.39 | 25.8833 | 25.8833 | 25.7444 | 26706 |
| 1735255800 | 25.89 | 0.23 | 0.90 | 25.8 | 25.895 | 25.7662 | 37918 |
| 1735077840 | 25.66 | 0.07 | 0.27 | 25.77 | 25.82 | 25.6177 | 92064 |
| 1734996600 | 25.59 | -0.03 | -0.12 | 25.57 | 25.6 | 25.5 | 28582 |
| 1734737400 | 25.62 | 0.1 | 0.39 | 25.56 | 25.655 | 25.4899 | 42098 |
| 1734651000 | 25.52 | -0.11 | -0.43 | 25.6506 | 25.675 | 25.42 | 258152 |
| 1734564600 | 25.63 | -0.26 | -1.00 | 25.99 | 26.0394 | 25.54 | 73075 |
| 1734478200 | 25.89 | -0.25 | -0.96 | 25.9 | 25.95 | 25.83 | 72507 |
| 1734391800 | 26.14 | 0.02 | 0.08 | 26.18 | 26.1939 | 26.1064 | 46793 |
| 1734132600 | 26.12 | -0.3 | -1.14 | 26.27 | 26.29 | 26.1061 | 79655 |
| 1734046200 | 26.42 | -0.17 | -0.64 | 26.4575 | 26.5347 | 26.2898 | 28043 |
| 1733959800 | 26.59 | -0.01 | -0.04 | 26.65 | 26.65 | 26.5001 | 44065 |
| 1733873400 | 26.6 | 0.01 | 0.04 | 26.68 | 26.7087 | 26.478289 | 35214 |
| 1733787000 | 26.59 | 0.44 | 1.68 | 26.67 | 26.76 | 26.48 | 137696 |
| 1733527800 | 26.15 | -0.04 | -0.15 | 26.25 | 26.3 | 26.14 | 44460 |
| 1733441400 | 26.19 | 0.01 | 0.04 | 26.12 | 26.22 | 26.1001 | 22868 |
| 1733355000 | 26.18 | -0.02 | -0.08 | 26.22 | 26.3 | 26.1101 | 20086 |
| 1733268600 | 26.2 | 0.33 | 1.28 | 26.26 | 26.36 | 26.11 | 48525 |
| 1733182200 | 25.87 | 0.07 | 0.27 | 25.77 | 25.8795 | 25.6823 | 47612 |
| 1732917840 | 25.8 | 0.01 | 0.04 | 25.8 | 25.87 | 25.7201 | 26723 |
| 1732750200 | 25.79 | 0.1 | 0.39 | 25.83 | 25.9399 | 25.79 | 20046 |
| 1732663800 | 25.69 | -0.25 | -0.96 | 25.9 | 25.9 | 25.64 | 49580 |
| 1732577400 | 25.94 | 0.27 | 1.05 | 26.02 | 26.02 | 25.85 | 52095 |
| 1732318200 | 25.67 | -0.23 | -0.89 | 25.75 | 25.8 | 25.6501 | 76382 |
| 1732231800 | 25.9 | -0.14 | -0.54 | 25.99 | 26.0072 | 25.76 | 71698 |
| 1732145400 | 26.04 | -0.11 | -0.42 | 26.18 | 26.18 | 25.943 | 98079 |
| 1732059000 | 26.15 | 0.16 | 0.62 | 25.84 | 26.1999 | 25.84 | 118613 |
| 1731972600 | 25.99 | 0.39 | 1.52 | 25.67 | 25.99 | 25.6601 | 103334 |
| 1731713400 | 25.6 | -0.13 | -0.51 | 25.95 | 25.95 | 25.544 | 77654 |
| 1731627000 | 25.73 | 0.09 | 0.35 | 25.69 | 25.79 | 25.65 | 113803 |
| 1731540600 | 25.64 | -0.42 | -1.61 | 25.89 | 25.9399 | 25.61 | 119206 |
| 1731454200 | 26.06 | -0.62 | -2.32 | 26.23 | 26.28 | 26.03 | 553843 |
| 1731367800 | 26.68 | -0.43 | -1.59 | 26.89 | 26.94 | 26.6 | 129381 |
| 1731108600 | 27.11 | -0.73 | -2.62 | 27.27 | 27.34 | 27.01 | 131566 |
| 1731022200 | 27.84 | 1.16 | 4.35 | 27.69 | 27.9695 | 27.65 | 219986 |
| 1730935800 | 26.68 | -1.33 | -4.75 | 26.785 | 26.9799 | 26.6 | 263835 |
| 1730849400 | 28.01 | 0.19 | 0.68 | 28.09 | 28.1867 | 27.96 | 78128 |
| 1730763000 | 27.82 | 0.47 | 1.72 | 27.71 | 27.8899 | 27.6838 | 158911 |
| 1730500200 | 27.35 | -0.01 | -0.04 | 27.57 | 27.575 | 27.3 | 64695 |
| 1730413800 | 27.36 | 0 | 0.00 | 27.45 | 27.45 | 27.18 | 131038 |
| 1730327400 | 27.36 | -0.1 | -0.36 | 27.26 | 27.42 | 27.26 | 178901 |
| 1730241000 | 27.46 | 0.01 | 0.04 | 27.37 | 27.4699 | 27.29 | 127666 |
| 1730154600 | 27.45 | 0.02 | 0.07 | 27.34 | 27.495 | 27.3201 | 45924 |
| 1729895400 | 27.43 | 0.04 | 0.15 | 27.39 | 27.5381 | 27.33 | 54346 |
| 1729809000 | 27.39 | 0.17 | 0.62 | 27.38 | 27.44 | 27.16 | 70016 |
| 1729722600 | 27.22 | -0.35 | -1.27 | 27.22 | 27.345 | 27.1126 | 174237 |
| 1729636200 | 27.57 | 0.16 | 0.58 | 27.53 | 27.6194 | 27.43 | 110054 |
| 1729549800 | 27.41 | -0.17 | -0.62 | 27.74 | 27.8197 | 27.29199 | 183964 |
| 1729290600 | 27.58 | 0.38 | 1.40 | 27.59 | 27.62 | 27.41 | 269994 |
| 1729204200 | 27.2 | -0.21 | -0.77 | 27.21 | 27.315 | 27.08 | 124092 |
| 1729117800 | 27.41 | 0.14 | 0.51 | 27.46 | 27.4757 | 27.2734 | 122996 |
| 1729031400 | 27.27 | -0.39 | -1.41 | 27.33 | 27.42 | 27.1804 | 460023 |
| 1728945000 | 27.66 | -0.51 | -1.81 | 27.57 | 27.9189 | 27.51 | 176796 |
| 1728685800 | 28.17 | 0.32 | 1.15 | 27.87 | 28.19 | 27.87 | 119719 |
| 1728599400 | 27.85 | 0.21 | 0.76 | 27.64 | 27.87 | 27.6249 | 57513 |
| 1728513000 | 27.64 | -0.36 | -1.29 | 27.44 | 27.7084 | 27.41 | 172723 |
| 1728426600 | 28 | -0.52 | -1.82 | 28.05 | 28.115 | 27.76 | 269965 |
| 1728340200 | 28.52 | -0.07 | -0.24 | 28.43 | 28.63 | 28.288 | 43059 |
| 1728081000 | 28.59 | 0.15 | 0.53 | 28.69 | 28.7563 | 28.425 | 46224 |
| 1727994600 | 28.44 | -0.7 | -2.40 | 28.42 | 28.5199 | 28.2471 | 113731 |
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
