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 | -0.1246 | -0.514450867052 | 24.22 | 24.8161 | 24.02 | 294 | 24.58940075 | SP |
| 4 | -0.0446 | -0.184755592378 | 24.14 | 25.013 | 23.66 | 1947 | 24.45998508 | SP |
| 12 | 0.5154 | 2.18575063613 | 23.58 | 25.165 | 23.2 | 990 | 24.31124111 | SP |
| 26 | -2.8196 | -10.4759427828 | 26.915 | 28.62 | 23.2 | 1232 | 25.80883885 | SP |
| 52 | -0.0446 | -0.184755592378 | 24.14 | 28.62 | 21.4338 | 762 | 25.44254679 | SP |
| 156 | -1.1646 | -4.61045130641 | 25.26 | 28.62 | 21.4338 | 1720 | 24.94315143 | SP |
| 260 | -1.1646 | -4.61045130641 | 25.26 | 28.62 | 21.4338 | 1720 | 24.94315143 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743201000 | 24.0954 | -0.51 | -2.08 | 24.31 | 24.31 | 24.0954 | 5 |
| 1743114600 | 24.6069 | -0.05 | -0.19 | 24.6069 | 24.6069 | 24.6069 | 3 |
| 1743028200 | 24.6549 | -0.16 | -0.65 | 24.74 | 24.74 | 24.56 | 727 |
| 1742941800 | 24.8161 | 0.13 | 0.55 | 24.71 | 24.8161 | 24.71 | 118 |
| 1742855400 | 24.6814 | 0.28 | 1.15 | 24.56 | 24.6814 | 24.56 | 153 |
| 1742596200 | 24.3999 | -0.33 | -1.32 | 24.22 | 24.3999 | 24.22 | 467 |
| 1742509800 | 24.7272 | -0.29 | -1.14 | 24.64 | 24.7272 | 24.64 | 1609 |
| 1742423400 | 25.013 | 0.1 | 0.39 | 24.85 | 25.013 | 24.85 | 360 |
| 1742337000 | 24.9156 | 0.08 | 0.32 | 24.82 | 24.9156 | 24.82 | 165 |
| 1742250600 | 24.8351 | 0.13 | 0.53 | 24.58 | 24.8351 | 24.58 | 54 |
| 1741991400 | 24.7045 | 0.5 | 2.08 | 24.7045 | 24.7045 | 24.7045 | 12 |
| 1741905000 | 24.2003 | -0 | -0.00 | 24.02 | 24.2003 | 24.02 | 18 |
| 1741818600 | 24.2008 | -0 | -0.02 | 24.29 | 24.29 | 24.2008 | 6 |
| 1741732200 | 24.2047 | 0.16 | 0.67 | 24.11 | 24.2047 | 24.01 | 121 |
| 1741645800 | 24.0448 | -0.49 | -2.01 | 24.22 | 24.22 | 23.9601 | 318 |
| 1741390200 | 24.5371 | 0.09 | 0.38 | 24.54 | 24.54 | 24.5371 | 174 |
| 1741303800 | 24.4448 | -0.09 | -0.36 | 24.45 | 24.5662 | 24.4448 | 34053 |
| 1741217400 | 24.5323 | 0.55 | 2.28 | 24.17 | 24.5323 | 24.17 | 21 |
| 1741131000 | 23.986 | -0.26 | -1.07 | 23.82 | 23.986 | 23.66 | 433 |
| 1741044600 | 24.2448 | 0.11 | 0.45 | 24.6 | 24.6 | 24.2448 | 9 |
| 1740785400 | 24.1358 | -0.42 | -1.70 | 24.14 | 24.14 | 24.065 | 120 |
| 1740699000 | 24.5521 | -0.23 | -0.93 | 24.5521 | 24.5521 | 24.5521 | 19 |
| 1740612600 | 24.782 | -0.01 | -0.04 | 24.91 | 24.91 | 24.782 | 159 |
| 1740526200 | 24.7922 | -0.19 | -0.74 | 25.01 | 25.01 | 24.7922 | 13 |
| 1740439800 | 24.9782 | -0.17 | -0.66 | 25.15 | 25.15 | 24.9782 | 236 |
| 1740180600 | 25.145 | -0.02 | -0.08 | 25.145 | 25.145 | 25.145 | 47 |
| 1740094200 | 25.165 | 0.25 | 0.99 | 25.165 | 25.165 | 25.165 | 55 |
| 1740007800 | 24.9182 | -0.2 | -0.81 | 24.92 | 24.92 | 24.9182 | 51 |
| 1739921400 | 25.1228 | 0.12 | 0.47 | 25.09 | 25.145 | 25.09 | 513 |
| 1739575800 | 25.005 | 0.27 | 1.11 | 25.1 | 25.1 | 25.005 | 799 |
| 1739489400 | 24.73 | 0.38 | 1.56 | 24.41 | 24.76 | 24.41 | 49 |
| 1739403000 | 24.349 | 0.34 | 1.43 | 24.12 | 24.349 | 24.12 | 53 |
| 1739316600 | 24.0062 | -0.42 | -1.71 | 24.05 | 24.05 | 24.0062 | 165 |
| 1739230200 | 24.4246 | 0.1 | 0.41 | 24.49 | 24.49 | 24.4246 | 12 |
| 1738971000 | 24.3249 | 0.07 | 0.31 | 24.27 | 24.3249 | 24.27 | 993 |
| 1738884600 | 24.2507 | 0.46 | 1.92 | 24.29 | 24.29 | 24.2507 | 25 |
| 1738798200 | 23.7948 | -0.04 | -0.16 | 23.7948 | 23.7948 | 23.7948 | 34 |
| 1738711800 | 23.8319 | 0.32 | 1.34 | 23.52 | 23.8319 | 23.52 | 31 |
| 1738625400 | 23.516 | -0.23 | -0.99 | 23.27 | 23.516 | 23.27 | 943 |
| 1738366200 | 23.75 | -0.29 | -1.19 | 23.96 | 24.01 | 23.73 | 8033 |
| 1738279800 | 24.0351 | 0.39 | 1.67 | 23.85 | 24.0351 | 23.85 | 6 |
| 1738193400 | 23.6409 | -0.03 | -0.11 | 23.7 | 23.85 | 23.6409 | 1120 |
| 1738107000 | 23.6668 | -0.28 | -1.15 | 23.82 | 23.82 | 23.53 | 556 |
| 1738020600 | 23.942 | -0.31 | -1.27 | 23.96 | 23.96 | 23.942 | 90 |
| 1737761400 | 24.2492 | 0.15 | 0.61 | 24.27 | 24.31 | 24.24 | 231 |
| 1737675000 | 24.1033 | 0 | 0.00 | 24.1033 | 24.1033 | 24.1033 | 0 |
| 1737588600 | 24.1033 | -0.35 | -1.41 | 24.35 | 24.35 | 24.1033 | 420 |
| 1737502200 | 24.4491 | 0.16 | 0.65 | 24.44 | 24.55 | 24.43 | 401 |
| 1737156600 | 24.292 | 0.32 | 1.33 | 24.1 | 24.292 | 24.1 | 53 |
| 1737070200 | 23.9738 | -0.04 | -0.15 | 23.93 | 23.9738 | 23.85 | 320 |
| 1736983800 | 24.0093 | 0.21 | 0.89 | 24.19 | 24.19 | 24.0093 | 196 |
| 1736897400 | 23.7978 | 0.38 | 1.60 | 23.82 | 23.82 | 23.7978 | 65 |
| 1736811000 | 23.4221 | 0.2 | 0.87 | 23.2 | 23.4221 | 23.2 | 21 |
| 1736551800 | 23.22 | -0.38 | -1.60 | 23.22 | 23.22 | 23.22 | 156 |
| 1736379000 | 23.5976 | -0.18 | -0.76 | 23.5976 | 23.5976 | 23.5976 | 11 |
| 1736292600 | 23.779 | -0.1 | -0.44 | 23.779 | 23.779 | 23.779 | 141 |
| 1736206200 | 23.8835 | 0.12 | 0.52 | 24.12 | 24.12 | 23.8835 | 31 |
| 1735947000 | 23.7599 | 0.16 | 0.70 | 23.7599 | 23.7599 | 23.7599 | 25 |
| 1735860600 | 23.5955 | -0.32 | -1.34 | 23.7 | 23.9 | 23.5955 | 368 |
| 1735687800 | 23.9148 | -0.28 | -1.16 | 24.39 | 24.39 | 23.9148 | 139 |
| 1735601400 | 24.195 | -0.21 | -0.86 | 24.31 | 24.31 | 24.195 | 219 |
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
