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 | 1.42 | 2.13533834586 | 66.5 | 67.8 | 66.22 | 44355 | 67.04720932 | SP |
| 4 | -1.9 | -2.72128329991 | 69.82 | 69.91 | 66.18 | 54874 | 68.1590447 | SP |
| 12 | -6.35 | -8.54988555271 | 74.27 | 78.34 | 66.18 | 66171 | 72.81900537 | SP |
| 26 | 1.53 | 2.30456394035 | 66.39 | 78.34 | 65.0289 | 64431 | 71.89111705 | SP |
| 52 | 11.63 | 20.660863386 | 56.29 | 78.34 | 56.05 | 51010 | 68.34391884 | SP |
| 156 | 9.89 | 17.0429088403 | 58.03 | 78.34 | 43.1601 | 24068 | 63.29256817 | SP |
| 260 | 26.25 | 62.9949604032 | 41.67 | 78.34 | 26.16 | 18042 | 59.36521743 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 67.92 | 0.99 | 1.48 | 67.49 | 67.92 | 67.49 | 48865 |
| 1732231800 | 66.93 | -0.71 | -1.05 | 66.819999 | 66.93 | 66.584 | 51025 |
| 1732145400 | 67.64 | 0.18 | 0.27 | 67.67 | 67.67 | 67.47 | 39738 |
| 1732059000 | 67.46 | 0.65 | 0.97 | 67.01 | 67.57 | 67.01 | 43752 |
| 1731972600 | 66.81 | 0.54 | 0.81 | 66.75 | 66.93 | 66.73 | 59597 |
| 1731713400 | 66.269999 | -0.37 | -0.56 | 66.5 | 66.53 | 66.22 | 27662 |
| 1731627000 | 66.64 | 0.37 | 0.56 | 66.599999 | 66.7501 | 66.569999 | 37845 |
| 1731540600 | 66.269999 | -0.51 | -0.76 | 66.22 | 66.4505 | 66.18 | 62992 |
| 1731454200 | 66.78 | -1.07 | -1.58 | 66.989999 | 67.019999 | 66.7111 | 65518 |
| 1731367800 | 67.85 | 0.15 | 0.22 | 67.74 | 67.99 | 67.74 | 54111 |
| 1731108600 | 67.7 | -0.56 | -0.82 | 67.87 | 68 | 67.61 | 55290 |
| 1731022200 | 68.26 | -0.78 | -1.13 | 68.27 | 68.4 | 67.91 | 79310 |
| 1730935800 | 69.04 | 0.35 | 0.51 | 69 | 69.1687 | 68.808 | 50937 |
| 1730849400 | 68.69 | 0.15 | 0.22 | 68.54 | 68.7116 | 68.54 | 31303 |
| 1730763000 | 68.54 | -0.8 | -1.15 | 68.65 | 68.88 | 68.5 | 96112 |
| 1730500200 | 69.34 | 0.09 | 0.13 | 69.39 | 69.73 | 69.28 | 42437 |
| 1730413800 | 69.25 | -0.12 | -0.17 | 69.25 | 69.3 | 68.92 | 46492 |
| 1730327400 | 69.37 | 0.02 | 0.03 | 69.28 | 69.55 | 69.25 | 78089 |
| 1730241000 | 69.35 | -0.5 | -0.72 | 69.44 | 69.5 | 69.35 | 38814 |
| 1730154600 | 69.85 | 0.31 | 0.45 | 69.76 | 69.91 | 69.69 | 62354 |
| 1729895400 | 69.54 | -0.73 | -1.04 | 69.82 | 69.82 | 69.26 | 74106 |
| 1729809000 | 70.27 | -0.81 | -1.14 | 70.37 | 70.37 | 70.1947 | 40259 |
| 1729722600 | 71.08 | -0.07 | -0.10 | 70.85 | 71.16 | 70.83 | 49022 |
| 1729636200 | 71.15 | -0.59 | -0.82 | 71.28 | 71.28 | 70.92 | 112407 |
| 1729549800 | 71.74 | -0.17 | -0.24 | 71.71 | 71.75 | 71.52 | 49017 |
| 1729290600 | 71.91 | -0.31 | -0.43 | 72.05 | 72.22 | 71.8 | 153930 |
| 1729204200 | 72.22 | -1.54 | -2.09 | 72.73 | 72.73 | 72.17 | 126760 |
| 1729117800 | 73.76 | -0.59 | -0.79 | 74.09 | 74.09 | 73.6 | 97267 |
| 1729031400 | 74.35 | -0.53 | -0.71 | 74.55 | 74.657 | 74.28 | 197894 |
| 1728945000 | 74.88 | -0.15 | -0.20 | 74.62 | 74.88 | 74.54 | 34401 |
| 1728685800 | 75.03 | 0.29 | 0.39 | 74.67 | 75.03 | 74.6054 | 27366 |
| 1728599400 | 74.74 | -0.32 | -0.43 | 74.77 | 74.77 | 74.56 | 36803 |
| 1728513000 | 75.06 | 0.6 | 0.81 | 75.12 | 75.1699 | 74.8047 | 50765 |
| 1728426600 | 74.46 | 1.32 | 1.80 | 74.48 | 74.61 | 74.33 | 93071 |
| 1728340200 | 73.14 | -1.09 | -1.47 | 73.66 | 73.68 | 73.02 | 86744 |
| 1728081000 | 74.23 | -0.87 | -1.16 | 74.78 | 74.78 | 73.76 | 212158 |
| 1727994600 | 75.1 | -0.96 | -1.26 | 75.55 | 75.55 | 74.7 | 145344 |
| 1727908200 | 76.06 | -0.39 | -0.51 | 76.38 | 76.38 | 75.97 | 61158 |
| 1727821800 | 76.45 | -0.5 | -0.65 | 76.97 | 76.97 | 76.2223 | 48575 |
| 1727735400 | 76.95 | -0.92 | -1.18 | 77.15 | 77.15 | 76.74 | 66650 |
| 1727476200 | 77.87 | -0.17 | -0.22 | 78.09 | 78.21 | 77.81 | 63689 |
| 1727389800 | 78.04 | 0.65 | 0.84 | 78.17 | 78.17 | 77.885 | 39048 |
| 1727303400 | 77.39 | -0.4 | -0.51 | 77.63 | 77.63 | 77.33 | 43461 |
| 1727217000 | 77.79 | -0.46 | -0.59 | 77.93 | 77.93 | 77.6601 | 97632 |
| 1727130600 | 78.25 | 0.87 | 1.12 | 78.17 | 78.34 | 78.05 | 86760 |
| 1726871400 | 77.38 | 1.04 | 1.36 | 77.45 | 77.45 | 77.17 | 66164 |
| 1726785000 | 76.34 | 0.75 | 0.99 | 76.14 | 76.385 | 75.97 | 41643 |
| 1726698600 | 75.59 | -0.18 | -0.24 | 75.77 | 76.0075 | 75.5 | 35662 |
| 1726612200 | 75.77 | 0.09 | 0.12 | 75.91 | 75.9188 | 75.66 | 32115 |
| 1726525800 | 75.68 | -0.18 | -0.24 | 76.02 | 76.02 | 75.52 | 22351 |
| 1726266600 | 75.86 | -0.25 | -0.33 | 76 | 76.1196 | 75.86 | 96143 |
| 1726180200 | 76.11 | 1.34 | 1.79 | 75.66 | 76.16 | 75.62 | 141703 |
| 1726093800 | 74.77 | 0.08 | 0.11 | 74.59 | 74.79 | 74.198 | 38226 |
| 1726007400 | 74.69 | 0.43 | 0.58 | 74.65 | 74.7 | 74.43 | 33434 |
| 1725921000 | 74.26 | 0.83 | 1.13 | 74.24 | 74.47 | 74.155 | 37051 |
| 1725661800 | 73.4308 | -0.63 | -0.85 | 73.95 | 73.95 | 73.41 | 47877 |
| 1725575400 | 74.06 | -0.15 | -0.20 | 74.27 | 74.3 | 74.0513 | 32796 |
| 1725489000 | 74.21 | 0.53 | 0.72 | 74 | 74.2694 | 74 | 49681 |
| 1725402600 | 73.68 | -0.48 | -0.65 | 74.16 | 74.16 | 73.54 | 79050 |
| 1725057000 | 74.16 | 0.36 | 0.49 | 74.27 | 74.27 | 73.9801 | 32537 |
| 1724970600 | 73.8 | 0.1 | 0.14 | 73.84 | 74.0084 | 73.75 | 34902 |
| 1724884200 | 73.7 | 0.06 | 0.08 | 73.64 | 73.7764 | 73.49 | 58335 |
| 1724797800 | 73.64 | -0.44 | -0.59 | 73.7 | 73.7 | 73.45 | 35376 |
| 1724711400 | 74.08 | -0.2 | -0.27 | 74.41 | 74.41 | 74.0073 | 31527 |
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
