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 | -0.9287 | -1.91326740832 | 48.54 | 48.54 | 47.1145 | 42 | 47.50633962 | SP |
| 4 | -0.6187 | -1.28281152809 | 48.23 | 49.46 | 47.1145 | 25 | 47.91901871 | SP |
| 12 | -2.7587 | -5.47687115346 | 50.37 | 51.77 | 47.1145 | 86 | 49.26465977 | SP |
| 26 | -0.1187 | -0.248690551016 | 47.73 | 51.77 | 44.21 | 178 | 48.11100716 | SP |
| 52 | -0.6087 | -1.26233927831 | 48.22 | 51.77 | 44.21 | 310 | 47.76403242 | SP |
| 156 | -0.6087 | -1.26233927831 | 48.22 | 51.77 | 44.21 | 310 | 47.76403242 | SP |
| 260 | -0.6087 | -1.26233927831 | 48.22 | 51.77 | 44.21 | 310 | 47.76403242 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 47.6113 | 0.17 | 0.37 | 47.46 | 47.6113 | 47.46 | 123 |
| 1734651000 | 47.4364 | 0.32 | 0.68 | 47.4364 | 47.4364 | 47.4364 | 0 |
| 1734564600 | 47.1145 | -1.07 | -2.22 | 48.26 | 48.26 | 47.1145 | 69 |
| 1734478200 | 48.1864 | -0.18 | -0.36 | 48.17 | 48.1864 | 48.17 | 17 |
| 1734391800 | 48.3616 | -0.41 | -0.84 | 48.54 | 48.54 | 48.3616 | 3 |
| 1734132600 | 48.7694 | 0.1 | 0.21 | 48.72 | 48.7694 | 48.72 | 20 |
| 1734046200 | 48.6685 | -0.29 | -0.60 | 48.84 | 48.84 | 48.6685 | 2 |
| 1733959800 | 48.9623 | 0.4 | 0.82 | 48.9623 | 48.9623 | 48.9623 | 2 |
| 1733873400 | 48.5642 | -0.78 | -1.58 | 48.83 | 48.83 | 48.5642 | 24 |
| 1733787000 | 49.342 | 0.96 | 1.98 | 49.46 | 49.46 | 49.342 | 21 |
| 1733527800 | 48.3857 | 0.03 | 0.07 | 48.38 | 48.3857 | 48.38 | 7 |
| 1733441400 | 48.3515 | 0.15 | 0.32 | 48.33 | 48.3515 | 48.33 | 2 |
| 1733355000 | 48.1984 | 0.34 | 0.70 | 48.1984 | 48.1984 | 48.1984 | 0 |
| 1733268600 | 47.8627 | 0.24 | 0.50 | 47.63 | 47.8627 | 47.63 | 3 |
| 1733182200 | 47.6263 | 0.15 | 0.32 | 47.6263 | 47.6263 | 47.6263 | 1 |
| 1732917840 | 47.474 | -0.15 | -0.32 | 47.474 | 47.474 | 47.474 | 0 |
| 1732750200 | 47.6263 | -0.14 | -0.30 | 47.96 | 47.96 | 47.6263 | 38 |
| 1732663800 | 47.7691 | -0.35 | -0.73 | 47.96 | 47.96 | 47.7691 | 3 |
| 1732577400 | 48.1206 | 0.06 | 0.13 | 48.23 | 48.23 | 48.06 | 146 |
| 1732318200 | 48.0568 | 0.26 | 0.54 | 47.88 | 48.0568 | 47.82 | 1203 |
| 1732231800 | 47.799 | -0.07 | -0.14 | 47.7 | 47.83 | 47.7 | 268 |
| 1732145400 | 47.8663 | 0.04 | 0.08 | 47.8 | 47.8663 | 47.8 | 2 |
| 1732059000 | 47.8297 | 0.01 | 0.01 | 47.82 | 47.8297 | 47.7 | 224 |
| 1731972600 | 47.8239 | 0.42 | 0.88 | 47.54 | 47.8239 | 47.54 | 33 |
| 1731713400 | 47.4058 | -0.23 | -0.48 | 47.5 | 47.5 | 47.4058 | 182 |
| 1731627000 | 47.6344 | -0.24 | -0.50 | 47.87 | 47.87 | 47.6344 | 2 |
| 1731540600 | 47.8725 | -0.22 | -0.46 | 47.8725 | 47.8725 | 47.8725 | 0 |
| 1731454200 | 48.0929 | -0.71 | -1.45 | 48.31 | 48.31 | 48.03 | 4 |
| 1731367800 | 48.8002 | -0.2 | -0.41 | 48.95 | 48.95 | 48.8002 | 76 |
| 1731108600 | 48.9994 | -1.07 | -2.13 | 49.3 | 49.3 | 48.9994 | 36 |
| 1731022200 | 50.0683 | 0.95 | 1.94 | 49.85 | 50.0683 | 49.85 | 10 |
| 1730935800 | 49.1157 | -0.36 | -0.72 | 48.74 | 49.1157 | 48.74 | 22 |
| 1730849400 | 49.4723 | 0.69 | 1.42 | 49.4723 | 49.4723 | 49.4723 | 1 |
| 1730763000 | 48.7784 | 0.27 | 0.56 | 48.7784 | 48.7784 | 48.7784 | 1 |
| 1730500200 | 48.5045 | 0.14 | 0.29 | 48.5 | 48.5045 | 48.5 | 5 |
| 1730413800 | 48.3625 | -0.46 | -0.95 | 48.61 | 48.61 | 48.3625 | 8 |
| 1730327400 | 48.8268 | -0.49 | -0.99 | 48.8268 | 48.8268 | 48.8268 | 4 |
| 1730241000 | 49.3157 | -0.25 | -0.50 | 49.52 | 49.52 | 49.3157 | 6 |
| 1730154600 | 49.5623 | 0.05 | 0.10 | 49.5623 | 49.5623 | 49.5623 | 1 |
| 1729895400 | 49.5147 | 0.08 | 0.15 | 49.65 | 49.65 | 49.5147 | 5 |
| 1729809000 | 49.4384 | -0.18 | -0.36 | 49.45 | 49.45 | 49.4384 | 75 |
| 1729722600 | 49.6156 | -0.27 | -0.54 | 49.87 | 49.87 | 49.6156 | 11 |
| 1729636200 | 49.8869 | 0.09 | 0.19 | 49.8869 | 49.8869 | 49.8869 | 1 |
| 1729549800 | 49.7936 | -0.39 | -0.77 | 49.78 | 50.02 | 49.78 | 20 |
| 1729290600 | 50.1802 | 0.53 | 1.07 | 50.1802 | 50.1802 | 50.1802 | 11 |
| 1729204200 | 49.6485 | -0.21 | -0.42 | 49.78 | 49.78 | 49.6485 | 191 |
| 1729117800 | 49.8586 | 0.33 | 0.66 | 49.84 | 50.1 | 49.84 | 152 |
| 1729031400 | 49.5336 | -1.1 | -2.18 | 50.19 | 50.19 | 49.5336 | 26 |
| 1728945000 | 50.636 | 0.03 | 0.06 | 50.85 | 50.85 | 50.636 | 17 |
| 1728685800 | 50.6081 | 0.46 | 0.92 | 50.55 | 50.6081 | 50.55 | 1 |
| 1728599400 | 50.1465 | 0.15 | 0.30 | 50.14 | 50.1465 | 50.14 | 20 |
| 1728513000 | 49.998 | -0.41 | -0.81 | 49.71 | 49.998 | 49.71 | 216 |
| 1728426600 | 50.4077 | -1.35 | -2.61 | 50.43 | 50.43 | 50.21 | 652 |
| 1728340200 | 51.7608 | 0.5 | 0.98 | 51.7 | 51.77 | 51.7 | 411 |
| 1728081000 | 51.2597 | 0.65 | 1.28 | 51.04 | 51.2597 | 50.94 | 350 |
| 1727994600 | 50.6098 | -0.47 | -0.91 | 50.7 | 50.7 | 50.6098 | 180 |
| 1727908200 | 51.0749 | 0.86 | 1.71 | 50.78 | 51.0749 | 50.78 | 5 |
| 1727821800 | 50.2168 | 0.43 | 0.86 | 49.77 | 50.28 | 49.77 | 128 |
| 1727735400 | 49.7891 | -1.02 | -2.00 | 50.37 | 50.37 | 49.7891 | 20 |
| 1727476200 | 50.807 | -0.41 | -0.81 | 51.21 | 51.21 | 50.807 | 769 |
| 1727389800 | 51.2203 | 1.93 | 3.92 | 51.36 | 51.36 | 50.91 | 233 |
| 1727303400 | 49.2884 | -0.69 | -1.38 | 49.75 | 49.75 | 49.2884 | 31 |
| 1727217000 | 49.9776 | 1.53 | 3.16 | 49.38 | 49.9776 | 49.38 | 333 |
| 1727130600 | 48.4468 | 0.25 | 0.51 | 48.33 | 48.59 | 48.33 | 195 |
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
