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 | 2.01 | 8.59341598974 | 23.39 | 26.2 | 23.38 | 146782 | 24.161705 | SP |
| 4 | 2.75 | 12.1412803532 | 22.65 | 26.2 | 22.64 | 56618 | 23.92918682 | SP |
| 12 | 2.27 | 9.81409424989 | 23.13 | 26.2 | 22.3 | 31325 | 23.7617325 | SP |
| 26 | 0.73 | 2.95905958654 | 24.67 | 26.2 | 22.3 | 22995 | 23.67992432 | SP |
| 52 | 1.66 | 6.99241786015 | 23.74 | 28.08 | 22.3 | 23031 | 24.21608383 | SP |
| 156 | -5.4 | -17.5324675325 | 30.8 | 35.4 | 17.52 | 20140 | 23.44407517 | SP |
| 260 | 15.96 | 169.06779661 | 9.44 | 35.4 | 4.02 | 18187 | 22.11111916 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 25.05 | 0.36 | 1.46 | 24.56 | 25.16 | 24.56 | 56805 |
| 1738020600 | 24.69 | 0.09 | 0.37 | 23.74 | 24.82 | 23.58 | 176435 |
| 1737761400 | 24.6 | 0.67 | 2.80 | 24.3 | 24.675 | 24.3 | 41837 |
| 1737675000 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1737588600 | 23.93 | 0.08 | 0.34 | 23.91 | 24.0754 | 23.87 | 42837 |
| 1737502200 | 23.85 | 0.12 | 0.51 | 23.65 | 23.92 | 23.38 | 326456 |
| 1737156600 | 23.73 | 0.1 | 0.42 | 23.6 | 23.77 | 23.5086 | 11587 |
| 1737070200 | 23.6299 | -0.27 | -1.12 | 23.85 | 23.91 | 23.4987 | 22907 |
| 1736983800 | 23.8967 | 0.13 | 0.53 | 24.18 | 24.18 | 23.79 | 22251 |
| 1736897400 | 23.7702 | 0.12 | 0.51 | 23.89 | 23.9099 | 23.64 | 12711 |
| 1736811000 | 23.65 | 0.06 | 0.25 | 23.5 | 23.77 | 23.39 | 49967 |
| 1736551800 | 23.59 | -0.26 | -1.09 | 23.73 | 23.76 | 23.46 | 46738 |
| 1736379000 | 23.85 | 0 | 0.00 | 23.65 | 23.895 | 23.58 | 17391 |
| 1736292600 | 23.85 | 0.61 | 2.62 | 23.59 | 23.85 | 23.522 | 13926 |
| 1736206200 | 23.24 | -0.18 | -0.78 | 23.52 | 23.7791 | 23.24 | 23456 |
| 1735947000 | 23.4231 | 0.14 | 0.61 | 23.35 | 23.45 | 23.17 | 6944 |
| 1735860600 | 23.28 | 0.48 | 2.11 | 22.77 | 23.3597 | 22.77 | 65033 |
| 1735687800 | 22.8 | 0.2 | 0.90 | 22.65 | 22.8218 | 22.64 | 27330 |
| 1735601400 | 22.5967 | -1.04 | -4.41 | 22.67 | 22.67 | 22.51 | 4870 |
| 1735342200 | 23.64 | -0.03 | -0.14 | 23.61 | 23.67 | 23.5 | 7854 |
| 1735255800 | 23.673 | -0.09 | -0.36 | 23.61 | 23.75 | 23.6 | 12940 |
| 1735077840 | 23.7583 | 0.47 | 2.01 | 23.4149 | 23.8356 | 23.4149 | 8387 |
| 1734996600 | 23.291 | -0.15 | -0.65 | 23.37 | 23.5 | 23.28 | 6612 |
| 1734737400 | 23.4445 | 0.08 | 0.36 | 23.5 | 23.67 | 23.405 | 5967 |
| 1734651000 | 23.36 | -0.13 | -0.55 | 23.43 | 23.51 | 23.24 | 34397 |
| 1734564600 | 23.49 | -0.54 | -2.25 | 24.08 | 24.08 | 23.43 | 44214 |
| 1734478200 | 24.03 | -0.04 | -0.17 | 24.09 | 24.09 | 23.8601 | 11307 |
| 1734391800 | 24.07 | -0.11 | -0.45 | 24.28 | 24.39 | 24.07 | 14750 |
| 1734132600 | 24.18 | -0.12 | -0.49 | 24.16 | 24.28 | 24.13 | 7720 |
| 1734046200 | 24.3 | -0.12 | -0.49 | 24.41 | 24.52 | 24.3 | 12255 |
| 1733959800 | 24.4203 | 0.25 | 1.03 | 24.16 | 24.478 | 24.16 | 9299 |
| 1733873400 | 24.1714 | -0.04 | -0.16 | 24.11 | 24.3498 | 24.11 | 13621 |
| 1733787000 | 24.2103 | 0.18 | 0.75 | 24.15 | 24.25 | 23.98 | 49775 |
| 1733527800 | 24.03 | -0.19 | -0.78 | 24.21 | 24.21 | 23.85 | 8444 |
| 1733441400 | 24.22 | 0.29 | 1.22 | 24 | 24.3099 | 24 | 38032 |
| 1733355000 | 23.9274 | -0.07 | -0.30 | 24.09 | 24.16 | 23.89 | 12252 |
| 1733268600 | 23.9993 | 0.12 | 0.50 | 23.86 | 24.23 | 23.83 | 29077 |
| 1733182200 | 23.8804 | -0.02 | -0.08 | 23.68 | 23.92 | 23.61 | 55414 |
| 1732917840 | 23.8989 | -0.14 | -0.59 | 23.75 | 24.0999 | 23.75 | 4804 |
| 1732750200 | 24.04 | 0.18 | 0.75 | 23.75 | 24.0505 | 23.7 | 14170 |
| 1732663800 | 23.8601 | -0.22 | -0.91 | 23.91 | 23.98 | 23.7176 | 5367 |
| 1732577400 | 24.08 | 0.38 | 1.60 | 23.98 | 24.15 | 23.7 | 37481 |
| 1732318200 | 23.7017 | 0 | 0.00 | 23.64 | 23.86 | 23.5601 | 6969 |
| 1732231800 | 23.7015 | 0.19 | 0.79 | 23.6 | 23.93 | 23.475 | 42316 |
| 1732145400 | 23.515 | 0.16 | 0.66 | 23.24 | 23.66 | 23.17 | 8413 |
| 1732059000 | 23.36 | 0.02 | 0.09 | 23.34 | 23.48 | 23.21 | 47773 |
| 1731972600 | 23.34 | 0.46 | 2.01 | 22.93 | 23.4 | 22.93 | 18942 |
| 1731713400 | 22.88 | 0.23 | 1.02 | 22.67 | 22.93 | 22.655 | 11011 |
| 1731627000 | 22.6481 | 0.25 | 1.11 | 22.61 | 22.81 | 22.46 | 28385 |
| 1731540600 | 22.4 | -0.42 | -1.84 | 22.73 | 22.82 | 22.3 | 42459 |
| 1731454200 | 22.82 | -0.31 | -1.32 | 23 | 23.05 | 22.63 | 12087 |
| 1731367800 | 23.125 | -0.01 | -0.04 | 23.01 | 23.3306 | 23.01 | 20517 |
| 1731108600 | 23.135 | -0.3 | -1.28 | 23.13 | 23.32 | 22.96 | 32518 |
| 1731022200 | 23.435 | 0.36 | 1.54 | 23.48 | 23.48 | 23.25 | 17867 |
| 1730935800 | 23.0795 | 0.07 | 0.29 | 22.95 | 23.1477 | 22.8453 | 20705 |
| 1730849400 | 23.0139 | 0.06 | 0.28 | 23.13 | 23.2775 | 22.92 | 30077 |
| 1730763000 | 22.9499 | 0.17 | 0.75 | 22.96 | 23 | 22.9 | 20256 |
| 1730500200 | 22.778 | -0.13 | -0.57 | 23.06 | 23.185 | 22.6857 | 56840 |
| 1730413800 | 22.909 | 0 | 0.01 | 23 | 23.25 | 22.8407 | 12405 |
| 1730327400 | 22.9069 | -0.11 | -0.47 | 22.98 | 23.025 | 22.87 | 5674 |
| 1730241000 | 23.0146 | -0.22 | -0.95 | 23.28 | 23.28 | 22.9 | 51237 |
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
