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 | 0.89 | 2.29618163055 | 38.76 | 40 | 36.75 | 32410 | 38.28386792 | SP |
| 4 | 2.28 | 6.10115065561 | 37.37 | 43.35 | 36.75 | 60809 | 40.35042745 | SP |
| 12 | -3.84 | -8.82961600368 | 43.49 | 47.04 | 33.69 | 54115 | 39.91705507 | SP |
| 26 | 2.15 | 5.73333333333 | 37.5 | 47.04 | 33.69 | 66942 | 39.78129928 | SP |
| 52 | 3.95 | 11.0644257703 | 35.7 | 50.26 | 33.69 | 64192 | 41.19687899 | SP |
| 156 | -72.92 | -64.7774717953 | 112.57 | 176.5 | 24.76 | 105961 | 45.6157348 | SP |
| 260 | 19.37 | 95.5128205128 | 20.28 | 176.5 | 3.05 | 150402 | 39.13717721 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 39.52 | 0.08 | 0.20 | 39.48 | 39.655 | 39.17 | 22668 |
| 1738711800 | 39.44 | 1.58 | 4.17 | 37.51 | 39.56 | 37.47 | 30764 |
| 1738625400 | 37.86 | 0.41 | 1.09 | 37.24 | 38.1 | 36.75 | 46560 |
| 1738366200 | 37.45 | -2.11 | -5.33 | 39.41 | 39.5 | 37.23 | 54637 |
| 1738279800 | 39.5601 | 0.4 | 1.02 | 39.75 | 40 | 39.26 | 12347 |
| 1738193400 | 39.16 | 0.18 | 0.46 | 38.76 | 39.4683 | 38.76 | 16531 |
| 1738107000 | 38.98 | -0.84 | -2.11 | 40.04 | 40.04 | 38.679 | 32412 |
| 1738020600 | 39.82 | -0.83 | -2.04 | 40.19 | 40.4396 | 39.255 | 194994 |
| 1737761400 | 40.65 | -0.47 | -1.14 | 41.63 | 41.85 | 40.56 | 49898 |
| 1737675000 | 41.12 | 0 | 0.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1737588600 | 41.12 | -1.59 | -3.72 | 42.53 | 42.53 | 41.1 | 47374 |
| 1737502200 | 42.71 | -0.46 | -1.07 | 43.01 | 43.0867 | 42.35 | 70574 |
| 1737156600 | 43.17 | 0.68 | 1.60 | 42.47 | 43.35 | 42.2 | 90851 |
| 1737070200 | 42.49 | 0.6 | 1.43 | 41.48 | 42.54 | 41.48 | 29472 |
| 1736983800 | 41.89 | 1.14 | 2.80 | 41.2 | 42.1 | 40.87 | 40191 |
| 1736897400 | 40.75 | 0.83 | 2.08 | 39.63 | 40.76 | 39.63 | 167761 |
| 1736811000 | 39.92 | 1.71 | 4.48 | 38.65 | 40.27 | 38.65 | 82387 |
| 1736551800 | 38.21 | 0.29 | 0.76 | 39.18 | 39.8 | 37.87 | 34627 |
| 1736379000 | 37.92 | -0.02 | -0.05 | 37.37 | 37.97 | 37.3 | 26754 |
| 1736292600 | 37.94 | 0.79 | 2.13 | 37.62 | 38.4652 | 37.6 | 27055 |
| 1736206200 | 37.15 | -0.38 | -1.01 | 37.86 | 38.43 | 36.99 | 67095 |
| 1735947000 | 37.53 | 0.71 | 1.93 | 37.45 | 37.75 | 37.055 | 43128 |
| 1735860600 | 36.82 | 0.78 | 2.16 | 36.45 | 37.3758 | 36.37 | 70321 |
| 1735687800 | 36.04 | 0.99 | 2.82 | 35.34 | 36.2 | 35.34 | 85957 |
| 1735601400 | 35.05 | -0.06 | -0.17 | 35.12 | 35.45 | 34.67 | 39466 |
| 1735342200 | 35.11 | 0.02 | 0.06 | 34.98 | 35.8 | 34.8 | 37641 |
| 1735255800 | 35.09 | -0.1 | -0.28 | 35.26 | 35.26 | 34.775 | 40352 |
| 1735077840 | 35.19 | 0.47 | 1.35 | 34.76 | 35.32 | 34.42 | 55371 |
| 1734996600 | 34.72 | 0.13 | 0.38 | 34.12 | 34.85 | 33.69 | 54917 |
| 1734737400 | 34.59 | 0.71 | 2.10 | 33.89 | 34.68 | 33.85 | 40845 |
| 1734651000 | 33.88 | -0.66 | -1.91 | 35.06 | 35.4 | 33.85 | 70882 |
| 1734564600 | 34.54 | -2.03 | -5.55 | 36.45 | 36.75 | 34.54 | 76992 |
| 1734478200 | 36.57 | -0.68 | -1.83 | 36.72 | 36.775 | 35.97 | 83605 |
| 1734391800 | 37.25 | -1.69 | -4.34 | 38.64 | 38.64 | 37.15 | 68502 |
| 1734132600 | 38.94 | -0.53 | -1.34 | 39.43 | 39.43 | 38.7 | 75471 |
| 1734046200 | 39.47 | -0.61 | -1.52 | 39.85 | 39.87 | 39.3 | 45891 |
| 1733959800 | 40.08 | 0.21 | 0.53 | 40.02 | 40.28 | 39.64 | 90463 |
| 1733873400 | 39.87 | -0.48 | -1.19 | 40.68 | 40.96 | 39.76 | 44761 |
| 1733787000 | 40.35 | -0.25 | -0.62 | 41.31 | 41.57 | 40.35 | 45716 |
| 1733527800 | 40.6 | -1.45 | -3.45 | 41.79 | 41.79 | 40.41 | 28404 |
| 1733441400 | 42.05 | 0.36 | 0.86 | 42.03 | 42.5 | 41.86 | 23301 |
| 1733355000 | 41.69 | -2.07 | -4.73 | 43.68 | 43.68 | 41.34 | 57188 |
| 1733268600 | 43.76 | -0.03 | -0.07 | 44.37 | 44.43 | 43.5 | 23858 |
| 1733182200 | 43.79 | -0.91 | -2.04 | 44.73 | 44.7692 | 43.08 | 49933 |
| 1732917840 | 44.7 | 0.4 | 0.90 | 44.5 | 44.85 | 44.44 | 41341 |
| 1732750200 | 44.3 | -0.16 | -0.36 | 44.51 | 45.03 | 44.29 | 33111 |
| 1732663800 | 44.4622 | -0.18 | -0.40 | 44.74 | 44.81 | 44.2 | 24035 |
| 1732577400 | 44.64 | -1.83 | -3.94 | 46.33 | 46.7 | 44.4011 | 45318 |
| 1732318200 | 46.47 | 0.12 | 0.26 | 46.33 | 47.01 | 46.33 | 23758 |
| 1732231800 | 46.35 | 0.64 | 1.40 | 45.93 | 47.04 | 45.91 | 91523 |
| 1732145400 | 45.71 | 0.92 | 2.05 | 45 | 45.71 | 44.85 | 47274 |
| 1732059000 | 44.79 | -0.48 | -1.06 | 44.86 | 45.23 | 44.47 | 56509 |
| 1731972600 | 45.27 | 1.16 | 2.63 | 44.76 | 45.5 | 44.56 | 70069 |
| 1731713400 | 44.11 | -0.22 | -0.50 | 44.08 | 45.03 | 43.92 | 27908 |
| 1731627000 | 44.33 | 0.31 | 0.70 | 44.55 | 44.6023 | 43.8 | 13836 |
| 1731540600 | 44.02 | 0.74 | 1.71 | 43.49 | 44.31 | 42.65 | 39060 |
| 1731454200 | 43.28 | -0.56 | -1.28 | 44.11 | 44.1634 | 43.28 | 45866 |
| 1731367800 | 43.84 | 0.53 | 1.22 | 43.31 | 44.04 | 43.1 | 69407 |
| 1731108600 | 43.31 | 0.48 | 1.12 | 42.8 | 43.4 | 42.57 | 155243 |
| 1731022200 | 42.83 | -0.41 | -0.95 | 43.18 | 43.18 | 42.26 | 38676 |
| 1730935800 | 43.24 | 3.07 | 7.64 | 42.4 | 43.79 | 41.8501 | 184375 |
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
