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 | 0.59 | 3.47877358491 | 16.96 | 17.74 | 16.96 | 95245 | 17.3122206 | SP |
| 4 | 0.33 | 1.91637630662 | 17.22 | 17.74 | 16.6241 | 63760 | 17.06986613 | SP |
| 12 | -1.06 | -5.69586243955 | 18.61 | 19.3433 | 16.6241 | 70419 | 17.88232116 | SP |
| 26 | -3.7 | -17.4117647059 | 21.25 | 21.32 | 16.6241 | 81642 | 18.90154208 | SP |
| 52 | -3.64 | -17.1779141104 | 21.19 | 21.63 | 16.6241 | 86323 | 19.67313117 | SP |
| 156 | -8.32 | -32.1608040201 | 25.87 | 32.45 | 16.6241 | 134541 | 25.11906723 | SP |
| 260 | 12.11 | 222.610294118 | 5.44 | 32.45 | 2.58 | 326753 | 10.82503845 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 17.55 | -0.18 | -1.02 | 17.79 | 17.79 | 17.44 | 241125 |
| 1734651000 | 17.73 | 0.1 | 0.57 | 17.53 | 17.74 | 17.4947 | 67580 |
| 1734564600 | 17.6301 | 0.39 | 2.26 | 17.2 | 17.7 | 17.071 | 51974 |
| 1734478200 | 17.24 | 0.14 | 0.82 | 17.15 | 17.25 | 17.0608 | 235138 |
| 1734391800 | 17.1 | 0.03 | 0.18 | 17.09 | 17.15 | 16.9939 | 55503 |
| 1734132600 | 17.07 | 0.08 | 0.48 | 16.96 | 17.16 | 16.96 | 66032 |
| 1734046200 | 16.9893 | 0.13 | 0.77 | 16.87 | 17 | 16.85 | 20528 |
| 1733959800 | 16.86 | -0.05 | -0.30 | 16.76 | 16.93 | 16.739999 | 120850 |
| 1733873400 | 16.91 | 0.08 | 0.48 | 16.85 | 17.02 | 16.83 | 29945 |
| 1733787000 | 16.83 | -0.16 | -0.96 | 16.87 | 16.8895 | 16.73 | 107405 |
| 1733527800 | 16.9932 | -0.04 | -0.25 | 16.94 | 17.03 | 16.939 | 68826 |
| 1733441400 | 17.0366 | 0.21 | 1.22 | 16.94 | 17.05 | 16.8801 | 128491 |
| 1733355000 | 16.8314 | -0.06 | -0.35 | 16.82 | 16.8849 | 16.79 | 15016 |
| 1733268600 | 16.89 | 0.14 | 0.82 | 16.79 | 16.93 | 16.79 | 37070 |
| 1733182200 | 16.751999 | -0.11 | -0.67 | 16.89 | 16.89 | 16.7304 | 25911 |
| 1732917840 | 16.8657 | -0.08 | -0.47 | 16.86 | 16.8841 | 16.82 | 20586 |
| 1732750200 | 16.945 | 0.02 | 0.09 | 16.87 | 16.99 | 16.87 | 31316 |
| 1732663800 | 16.93 | 0.19 | 1.16 | 16.86 | 17 | 16.86 | 54516 |
| 1732577400 | 16.7358 | -0.31 | -1.79 | 16.9 | 16.9 | 16.624099 | 39037 |
| 1732318200 | 17.0409 | -0.2 | -1.18 | 17.22 | 17.22 | 17.0302 | 35721 |
| 1732231800 | 17.2452 | -0.28 | -1.62 | 17.52 | 17.52 | 17.21 | 35588 |
| 1732145400 | 17.53 | -0.15 | -0.86 | 17.67 | 17.7 | 17.53 | 24567 |
| 1732059000 | 17.6825 | -0.01 | -0.04 | 17.85 | 17.8799 | 17.68 | 92099 |
| 1731972600 | 17.6897 | -0.02 | -0.13 | 17.72 | 17.74 | 17.63 | 42063 |
| 1731713400 | 17.7122 | 0.26 | 1.50 | 17.53 | 17.7492 | 17.53 | 37948 |
| 1731627000 | 17.4502 | 0.08 | 0.45 | 17.27 | 17.49 | 17.27 | 33812 |
| 1731540600 | 17.3727 | 0.03 | 0.15 | 17.3 | 17.38 | 17.2111 | 21542 |
| 1731454200 | 17.3464 | 0.17 | 0.97 | 17.26 | 17.41 | 17.19 | 41619 |
| 1731367800 | 17.18 | -0.15 | -0.87 | 17.27 | 17.2774 | 17.16 | 44794 |
| 1731108600 | 17.33 | 0.14 | 0.81 | 17.26 | 17.412 | 17.26 | 41253 |
| 1731022200 | 17.19 | -0.26 | -1.49 | 17.38 | 17.38 | 17.12 | 134219 |
| 1730935800 | 17.45 | -0.78 | -4.28 | 17.79 | 17.79 | 17.43 | 262218 |
| 1730849400 | 18.23 | -0.29 | -1.56 | 18.49 | 18.55 | 18.23 | 54682 |
| 1730763000 | 18.5181 | -0.04 | -0.23 | 18.58 | 18.5931 | 18.4401 | 20588 |
| 1730500200 | 18.56 | -0.21 | -1.12 | 18.64 | 18.7 | 18.4513 | 78885 |
| 1730413800 | 18.77 | 0.33 | 1.79 | 18.5 | 18.77 | 18.34 | 124553 |
| 1730327400 | 18.44 | 0.19 | 1.04 | 18.43 | 18.4698 | 18.19 | 80309 |
| 1730241000 | 18.25 | -0.08 | -0.44 | 18.49 | 18.5 | 18.25 | 45030 |
| 1730154600 | 18.33 | -0.16 | -0.87 | 18.31 | 18.3888 | 18.28 | 90455 |
| 1729895400 | 18.49 | 0.03 | 0.16 | 18.41 | 18.53 | 18.3102 | 32325 |
| 1729809000 | 18.46 | -0.11 | -0.59 | 18.47 | 18.604 | 18.43 | 79095 |
| 1729722600 | 18.57 | 0.22 | 1.20 | 18.43 | 18.65 | 18.3283 | 135241 |
| 1729636200 | 18.35 | 0.15 | 0.82 | 18.35 | 18.43 | 18.3027 | 39039 |
| 1729549800 | 18.2 | 0.17 | 0.96 | 18.12 | 18.2688 | 18.065 | 53743 |
| 1729290600 | 18.0262 | -0.03 | -0.19 | 18 | 18.0875 | 17.9669 | 24968 |
| 1729204200 | 18.06 | -0.04 | -0.22 | 18.09 | 18.2095 | 18.057 | 92318 |
| 1729117800 | 18.1 | -0.12 | -0.66 | 18.16 | 18.2 | 18.1 | 21607 |
| 1729031400 | 18.22 | -0.08 | -0.44 | 18.34 | 18.34 | 18.09 | 280598 |
| 1728945000 | 18.3 | -0.11 | -0.60 | 18.38 | 18.4208 | 18.27 | 28208 |
| 1728685800 | 18.41 | -0.09 | -0.49 | 18.59 | 18.59 | 18.355 | 81079 |
| 1728599400 | 18.5 | -0.11 | -0.59 | 18.69 | 18.805 | 18.5 | 58760 |
| 1728513000 | 18.61 | -0.19 | -1.01 | 18.72 | 18.8229 | 18.5262 | 89778 |
| 1728426600 | 18.8 | -0.04 | -0.19 | 18.83 | 18.93 | 18.79 | 27224 |
| 1728340200 | 18.835 | 0.08 | 0.45 | 18.75 | 18.96 | 18.75 | 48407 |
| 1728081000 | 18.751 | -0.42 | -2.19 | 18.95 | 18.97 | 18.75 | 179589 |
| 1727994600 | 19.17 | 0.1 | 0.52 | 19.2 | 19.3433 | 19.17 | 39874 |
| 1727908200 | 19.07 | 0.03 | 0.16 | 19.08 | 19.1412 | 19.01 | 20047 |
| 1727821800 | 19.04 | 0.34 | 1.82 | 18.67 | 19.17 | 18.67 | 165861 |
| 1727735400 | 18.7 | 0.18 | 0.96 | 18.58 | 18.8 | 18.58 | 35794 |
| 1727476200 | 18.5216 | -0.13 | -0.69 | 18.61 | 18.633399 | 18.4313 | 103474 |
| 1727389800 | 18.65 | -0.41 | -2.15 | 18.79 | 18.9199 | 18.65 | 148970 |
| 1727303400 | 19.06 | 0.21 | 1.11 | 18.86 | 19.08 | 18.85 | 93449 |
| 1727217000 | 18.85 | -0.16 | -0.83 | 18.87 | 18.95 | 18.8 | 57826 |
| 1727130600 | 19.0079 | 0.01 | 0.04 | 18.96 | 19.0852 | 18.96 | 16019 |
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
