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 | -0.3774 | -0.842777548263 | 44.7805 | 44.83 | 44.03 | 2660 | 44.31913049 | SP |
| 4 | 3.6431 | 8.93792934249 | 40.76 | 46.31 | 40.76 | 5259 | 45.47093449 | SP |
| 12 | -2.6669 | -5.66581686849 | 47.07 | 48.77 | 40.76 | 5869 | 46.31450133 | SP |
| 26 | 1.9831 | 4.67491749175 | 42.42 | 48.77 | 40.76 | 6662 | 45.67106448 | SP |
| 52 | 1.9831 | 4.67491749175 | 42.42 | 48.77 | 40.76 | 6662 | 45.67106448 | SP |
| 156 | 1.9831 | 4.67491749175 | 42.42 | 48.77 | 40.76 | 6662 | 45.67106448 | SP |
| 260 | 1.9831 | 4.67491749175 | 42.42 | 48.77 | 40.76 | 6662 | 45.67106448 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 44.4031 | 0.17 | 0.39 | 44.21 | 44.4031 | 44.19 | 7100 |
| 1732145400 | 44.2287 | -0.12 | -0.28 | 44.04 | 44.2287 | 44.03 | 5851 |
| 1732059000 | 44.3515 | -0.03 | -0.08 | 44.32 | 44.37 | 44.32 | 2544 |
| 1731972600 | 44.3852 | 0.07 | 0.15 | 44.43 | 44.43 | 44.37 | 3770 |
| 1731713400 | 44.3173 | -0.31 | -0.69 | 44.33 | 44.33 | 44.225 | 480 |
| 1731627000 | 44.6232 | -0.35 | -0.78 | 44.7805 | 44.83 | 44.6232 | 653 |
| 1731540600 | 44.9724 | -0.3 | -0.66 | 45.02 | 45.06 | 44.94 | 4351 |
| 1731454200 | 45.269 | -0.61 | -1.34 | 45.54 | 45.54 | 45.269 | 1803 |
| 1731367800 | 45.8835 | -0.16 | -0.34 | 45.9501 | 45.9501 | 45.8835 | 562 |
| 1731108600 | 46.04 | -0.27 | -0.58 | 46 | 46.05 | 46 | 18782 |
| 1731022200 | 46.3094 | 0.51 | 1.12 | 46.27 | 46.31 | 46.24 | 5863 |
| 1730935800 | 45.7973 | -0.11 | -0.24 | 45.78 | 45.7973 | 45.75 | 4852 |
| 1730849400 | 45.9097 | 0.45 | 0.98 | 45.99 | 45.99 | 45.9097 | 1167 |
| 1730763000 | 45.4647 | 0.09 | 0.19 | 45.58 | 45.668 | 45.4647 | 1232 |
| 1730500200 | 45.3769 | 0.12 | 0.26 | 45.54 | 45.555 | 45.37 | 4668 |
| 1730413800 | 45.26 | -0.3 | -0.67 | 45.31 | 45.31 | 45.09 | 1154 |
| 1730327400 | 45.5646 | -0.05 | -0.11 | 45.62 | 45.82 | 45.56 | 13401 |
| 1730241000 | 45.617 | -0.04 | -0.09 | 45.59 | 45.67 | 45.59 | 2252 |
| 1730154600 | 45.6562 | 0.34 | 0.75 | 44.43 | 45.68 | 44.43 | 5200 |
| 1729895400 | 45.3184 | -0.1 | -0.22 | 45.63 | 45.63 | 45.2968 | 5400 |
| 1729809000 | 45.4183 | 0.13 | 0.28 | 40.76 | 45.44 | 40.76 | 21192 |
| 1729722600 | 45.29 | -0.54 | -1.19 | 45.2525 | 45.29 | 45.1 | 42695 |
| 1729636200 | 45.8338 | -0.52 | -1.11 | 45.95 | 45.95 | 45.77 | 639 |
| 1729549800 | 46.35 | -0.5 | -1.08 | 46.38 | 46.3803 | 46.34 | 2469 |
| 1729290600 | 46.8544 | 0.22 | 0.48 | 46.74 | 46.8544 | 46.74 | 2244 |
| 1729204200 | 46.6308 | -0.18 | -0.39 | 46.93 | 46.93 | 46.6277 | 4959 |
| 1729117800 | 46.815 | -0.16 | -0.34 | 46.83 | 46.83 | 46.78 | 2004 |
| 1729031400 | 46.9729 | -0.44 | -0.93 | 47.38 | 47.38 | 46.92 | 669 |
| 1728945000 | 47.4123 | 0.14 | 0.29 | 47.25 | 47.4123 | 47.25 | 241 |
| 1728685800 | 47.2738 | 0.15 | 0.32 | 47.1999 | 47.3035 | 47.1999 | 5382 |
| 1728599400 | 47.1226 | -0.3 | -0.64 | 46.93 | 47.1226 | 46.93 | 2781 |
| 1728513000 | 47.4242 | 0.23 | 0.50 | 47.37 | 47.4242 | 47.37 | 8255 |
| 1728426600 | 47.1899 | 0.13 | 0.27 | 47.13 | 47.1899 | 47.12 | 5876 |
| 1728340200 | 47.0638 | -0.36 | -0.75 | 47.19 | 47.19 | 46.9 | 2688 |
| 1728081000 | 47.4202 | 0.32 | 0.68 | 47.33 | 47.4202 | 47.26 | 2198 |
| 1727994600 | 47.1 | -0.43 | -0.91 | 47.24 | 47.24 | 47.1 | 2006 |
| 1727908200 | 47.5342 | -0.42 | -0.87 | 47.51 | 47.6 | 47.51 | 2560 |
| 1727821800 | 47.9513 | -0.43 | -0.89 | 48.43 | 48.43 | 47.76 | 2384 |
| 1727735400 | 48.3809 | -0.08 | -0.17 | 48.43 | 48.43 | 48.19 | 5567 |
| 1727476200 | 48.4615 | -0.28 | -0.57 | 48.73 | 48.77 | 48.39 | 4529 |
| 1727389800 | 48.7404 | 1.15 | 2.43 | 48.5609 | 48.7637 | 48.5609 | 4141 |
| 1727303400 | 47.5864 | -0.26 | -0.54 | 47.85 | 47.85 | 47.5743 | 3100 |
| 1727217000 | 47.8425 | 0.04 | 0.09 | 47.74 | 47.8425 | 47.74 | 808 |
| 1727130600 | 47.8017 | 0.32 | 0.68 | 47.65 | 47.8199 | 47.65 | 1549 |
| 1726871400 | 47.479 | -0.42 | -0.88 | 47.47 | 47.48 | 47.47 | 2075 |
| 1726785000 | 47.8984 | 0.79 | 1.68 | 47.76 | 47.97 | 47.74 | 9465 |
| 1726698600 | 47.1085 | -0.18 | -0.37 | 47.15 | 47.5255 | 47.05 | 1615 |
| 1726612200 | 47.2836 | -0.13 | -0.26 | 47.54 | 47.54 | 47.23 | 7428 |
| 1726525800 | 47.4086 | 0.31 | 0.65 | 47.2409 | 47.4086 | 47.18 | 1821 |
| 1726266600 | 47.1027 | 0.13 | 0.27 | 46.96 | 47.18 | 46.96 | 5090 |
| 1726180200 | 46.9758 | 0.36 | 0.78 | 46.53 | 46.9758 | 46.53 | 3473 |
| 1726093800 | 46.6111 | 0.07 | 0.15 | 46.19 | 46.6111 | 46.19 | 8332 |
| 1726007400 | 46.54 | 0.14 | 0.30 | 46.43 | 46.61 | 46.25 | 70343 |
| 1725921000 | 46.4 | 0.64 | 1.40 | 46.59 | 46.59 | 46.35 | 5817 |
| 1725661800 | 45.7605 | -0.66 | -1.41 | 46.33 | 46.33 | 45.72 | 3145 |
| 1725575400 | 46.4163 | -0.05 | -0.10 | 46.53 | 46.53 | 46.32 | 2356 |
| 1725489000 | 46.4645 | 0.01 | 0.02 | 46.31 | 46.4645 | 46.31 | 6607 |
| 1725402600 | 46.4533 | -0.88 | -1.85 | 47.07 | 47.07 | 46.4533 | 1635 |
| 1725057000 | 47.3299 | 0.35 | 0.74 | 47.32 | 47.3299 | 47.125 | 1496 |
| 1724970600 | 46.9817 | 0.01 | 0.03 | 47.07 | 47.07 | 46.9817 | 641 |
| 1724884200 | 46.9679 | -0.33 | -0.70 | 46.97 | 46.97 | 46.9679 | 483 |
| 1724797800 | 47.2983 | 0.35 | 0.74 | 47.12 | 47.2983 | 47.12 | 2290 |
| 1724711400 | 46.9523 | -0.22 | -0.47 | 47.145 | 47.145 | 46.9523 | 1414 |
| 1724452200 | 47.1734 | 0.88 | 1.91 | 46.73 | 47.1734 | 46.73 | 2229 |
| 1724365800 | 46.2885 | -0.33 | -0.71 | 46.6799 | 46.6799 | 46.2885 | 3765 |
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
