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 | 1.995 | 5.68619067978 | 35.085 | 37.485 | 34.38 | 64007527 | 35.82734253 | SP |
| 4 | 4.16 | 12.6366950182 | 32.92 | 37.485 | 32.61 | 61475892 | 35.18370186 | SP |
| 12 | 5.94 | 19.0751445087 | 31.14 | 37.485 | 28.41 | 44100111 | 32.99834399 | SP |
| 26 | 11.67 | 45.9268004723 | 25.41 | 37.5 | 25.29 | 53467254 | 32.38185406 | SP |
| 52 | 13.8 | 59.2783505155 | 23.28 | 37.5 | 23.19 | 42661397 | 29.89313371 | SP |
| 156 | 4.86 | 15.0837988827 | 32.22 | 37.5 | 20.86 | 38314982 | 28.59550757 | SP |
| 260 | -1.16 | -3.03347280335 | 38.24 | 54.525 | 20.86 | 32151179 | 32.28553304 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 36.96 | -0.01 | -0.03 | 37.06 | 37.39 | 36.73 | 36677060 |
| 1741303800 | 36.97 | 0.18 | 0.49 | 37.31 | 37.485 | 36.7849 | 64325199 |
| 1741217400 | 36.79 | 1.75 | 4.99 | 35.97 | 36.9 | 35.83 | 84611339 |
| 1741131000 | 35.04 | 0.53 | 1.54 | 34.78 | 35.36 | 34.52 | 66366217 |
| 1741044600 | 34.51 | -0.72 | -2.04 | 35.19 | 35.265 | 34.38 | 55747035 |
| 1740785400 | 35.23 | -0.82 | -2.27 | 35.085 | 35.3 | 34.895 | 48987844 |
| 1740699000 | 36.05 | -0.39 | -1.07 | 36.17 | 36.45 | 35.84 | 50087906 |
| 1740612600 | 36.44 | 1.06 | 3.00 | 36.59 | 36.82 | 36.28 | 72757182 |
| 1740526200 | 35.38 | 0.35 | 1.00 | 35.47 | 35.51 | 35.13 | 39476639 |
| 1740439800 | 35.03 | -1.21 | -3.34 | 35.795 | 35.83 | 34.99 | 83546791 |
| 1740180600 | 36.24 | 0.51 | 1.43 | 36.35 | 36.795 | 36.0412 | 70036938 |
| 1740094200 | 35.73 | 0.68 | 1.94 | 35.62 | 36.255 | 35.26 | 79833661 |
| 1740007800 | 35.05 | -0.25 | -0.71 | 35.205 | 35.26 | 34.91 | 45978683 |
| 1739921400 | 35.3 | 0.26 | 0.74 | 35.57 | 35.57 | 35.07 | 85021992 |
| 1739575800 | 35.04 | 0.88 | 2.58 | 35.22 | 35.28 | 34.82 | 61455737 |
| 1739489400 | 34.16 | -0.01 | -0.03 | 33.52 | 34.18 | 33.439999 | 35246228 |
| 1739403000 | 34.17 | 0.83 | 2.49 | 33.75 | 34.3601 | 33.61 | 49866397 |
| 1739316600 | 33.34 | -0.28 | -0.83 | 33.29 | 33.5799 | 33.13 | 44805002 |
| 1739230200 | 33.62 | 0.89 | 2.72 | 33.45 | 33.66 | 33.27 | 55872804 |
| 1738971000 | 32.729999 | 0.45 | 1.39 | 32.92 | 33.225 | 32.61 | 62878732 |
| 1738884600 | 32.28 | 0.35 | 1.10 | 32.4 | 32.4653 | 32.2 | 31099664 |
| 1738798200 | 31.93 | -0.54 | -1.66 | 32.045 | 32.15 | 31.905 | 36561199 |
| 1738711800 | 32.47 | 0.75 | 2.36 | 32.36 | 32.74 | 32.229999 | 58104875 |
| 1738625400 | 31.72 | -0.17 | -0.53 | 31.33 | 32.085 | 31.21 | 40860806 |
| 1738366200 | 31.89 | -0.7 | -2.15 | 32.54 | 32.575 | 31.81 | 67117756 |
| 1738279800 | 32.59 | 0.76 | 2.39 | 31.92 | 32.84 | 31.32 | 66181249 |
| 1738193400 | 31.83 | -0.13 | -0.41 | 32.189999 | 32.35 | 31.77 | 47079317 |
| 1738107000 | 31.96 | 0.36 | 1.14 | 31.55 | 31.96 | 31.21 | 41801384 |
| 1738020600 | 31.6 | 0.28 | 0.89 | 31.65 | 31.75 | 31.4 | 46326380 |
| 1737761400 | 31.32 | 0.79 | 2.59 | 31 | 31.36 | 30.9 | 44875231 |
| 1737675000 | 30.53 | 0 | 0.00 | 30.53 | 30.53 | 30.53 | 0 |
| 1737588600 | 30.53 | -0.22 | -0.72 | 30.53 | 30.595 | 28.41 | 22209702 |
| 1737502200 | 30.75 | 0.34 | 1.12 | 30.89 | 30.93 | 30.53 | 35230402 |
| 1737156600 | 30.41 | 0.58 | 1.94 | 30.04 | 30.705 | 29.975 | 59576998 |
| 1737070200 | 29.83 | 0.01 | 0.03 | 29.84 | 29.89 | 29.735 | 19973448 |
| 1736983800 | 29.82 | 0.4 | 1.36 | 29.81 | 29.855 | 29.63 | 24991019 |
| 1736897400 | 29.42 | 0.63 | 2.19 | 29.49 | 29.57 | 29.35 | 38536317 |
| 1736811000 | 28.79 | 0.14 | 0.49 | 28.69 | 28.88 | 28.65 | 25017401 |
| 1736551800 | 28.65 | -0.86 | -2.91 | 28.94 | 28.975 | 28.63 | 45535770 |
| 1736379000 | 29.51 | -0.11 | -0.37 | 29.34 | 29.53 | 29.24 | 27064761 |
| 1736292600 | 29.62 | -0.37 | -1.23 | 29.8 | 29.9 | 29.59 | 27628616 |
| 1736206200 | 29.99 | -0.4 | -1.32 | 30.49 | 30.63 | 29.91 | 41532763 |
| 1735947000 | 30.39 | 0.5 | 1.67 | 30.26 | 30.39 | 30.17 | 21823639 |
| 1735860600 | 29.89 | -0.55 | -1.81 | 30.05 | 30.125 | 29.87 | 33042043 |
| 1735687800 | 30.44 | -0.05 | -0.16 | 30.51 | 30.585 | 30.36 | 21773484 |
| 1735601400 | 30.49 | -0.36 | -1.17 | 30.73 | 30.77 | 30.46 | 19741115 |
| 1735342200 | 30.85 | -0.27 | -0.87 | 30.85 | 30.92 | 30.735 | 19788940 |
| 1735255800 | 31.12 | 0.03 | 0.10 | 30.98 | 31.355 | 30.95 | 21008243 |
| 1735077840 | 31.09 | 0.39 | 1.27 | 31.01 | 31.13 | 30.925 | 20218137 |
| 1734996600 | 30.7 | 0.28 | 0.92 | 30.5 | 30.77 | 30.42 | 20290404 |
| 1734737400 | 30.42 | 0.18 | 0.60 | 30.15 | 30.55 | 30.135 | 24704151 |
| 1734651000 | 30.24 | 0.19 | 0.63 | 30.36 | 30.43 | 30.2 | 18250549 |
| 1734564600 | 30.05 | -0.62 | -2.02 | 30.52 | 30.63 | 30 | 27977953 |
| 1734478200 | 30.67 | 0.08 | 0.26 | 30.33 | 30.705 | 30.265 | 32250317 |
| 1734391800 | 30.59 | -0.51 | -1.64 | 30.67 | 30.8775 | 30.59 | 30707383 |
| 1734132600 | 31.1 | -0.4 | -1.27 | 31.135 | 31.145 | 30.86 | 39718503 |
| 1734046200 | 31.5 | 0.02 | 0.06 | 31.46 | 31.73 | 31.36 | 25965682 |
| 1733959800 | 31.48 | -0.3 | -0.94 | 31.46 | 31.52 | 31.2741 | 31786465 |
| 1733873400 | 31.78 | -1.52 | -4.56 | 31.97 | 32.09 | 31.75 | 71812042 |
| 1733787000 | 33.299999 | 2.53 | 8.22 | 32.93 | 33.75 | 32.89 | 150554219 |
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
