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 | -0.3655 | -1.63202429059 | 22.3955 | 22.3955 | 21.97 | 1432 | 22.18625829 | SP |
| 4 | -0.1369 | -0.617587484042 | 22.1669 | 22.6399 | 21.97 | 6583 | 22.36206973 | SP |
| 12 | -0.6 | -2.65134776845 | 22.63 | 22.68 | 21.93 | 5617 | 22.28153709 | SP |
| 26 | -0.25 | -1.12208258528 | 22.28 | 23.6 | 20.57 | 4487 | 22.30795797 | SP |
| 52 | -0.31 | -1.38764547896 | 22.34 | 23.6 | 20.57 | 4017 | 22.26941373 | SP |
| 156 | -3.17 | -12.5793650794 | 25.2 | 25.2 | 20.39 | 4182 | 22.37908375 | SP |
| 260 | -3.07 | -12.2310756972 | 25.1 | 25.55 | 20.39 | 4563 | 23.12456668 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.03 | -0.01 | -0.07 | 22.0446 | 22.08 | 22.03 | 3957 |
| 1734651000 | 22.0446 | -0.16 | -0.74 | 22.15 | 22.15 | 21.97 | 2791 |
| 1734564600 | 22.209 | -0.09 | -0.41 | 22.2999 | 22.3 | 22.209 | 1738 |
| 1734478200 | 22.2999 | -0.03 | -0.13 | 22.33 | 22.33 | 22.28 | 750 |
| 1734391800 | 22.33 | -0.02 | -0.07 | 22.345 | 22.35 | 22.31 | 1876 |
| 1734132600 | 22.345 | -0.05 | -0.23 | 22.3955 | 22.3955 | 22.345 | 6 |
| 1734046200 | 22.3955 | -0.05 | -0.24 | 22.45 | 22.45 | 22.38 | 1250 |
| 1733959800 | 22.45 | -0.1 | -0.42 | 22.545 | 22.545 | 22.45 | 319 |
| 1733873400 | 22.545 | 0.06 | 0.24 | 22.49 | 22.63 | 22.49 | 366 |
| 1733787000 | 22.49 | -0.09 | -0.40 | 22.5799 | 22.5799 | 22.49 | 3223 |
| 1733527800 | 22.5799 | 0.01 | 0.04 | 22.56 | 22.5799 | 22.56 | 22272 |
| 1733441400 | 22.57 | 0.02 | 0.09 | 22.5506 | 22.6399 | 22.4981 | 6096 |
| 1733355000 | 22.5506 | 0.04 | 0.16 | 22.515 | 22.5506 | 22.515 | 121 |
| 1733268600 | 22.515 | 0.04 | 0.18 | 22.46 | 22.515 | 22.43 | 419 |
| 1733182200 | 22.475 | 0.14 | 0.60 | 22.31 | 22.475 | 22.3 | 15089 |
| 1732917840 | 22.34 | 0.03 | 0.15 | 22.3056 | 22.39 | 22.3056 | 163 |
| 1732750200 | 22.3056 | -0.04 | -0.20 | 22.35 | 22.39 | 22.22 | 4072 |
| 1732663800 | 22.35 | 0.12 | 0.54 | 22.23 | 22.3999 | 22.23 | 13417 |
| 1732577400 | 22.23 | 0.02 | 0.07 | 22.21 | 22.34 | 22.21 | 47514 |
| 1732318200 | 22.2148 | -0 | -0.00 | 22.1669 | 22.2148 | 22.1 | 3595 |
| 1732231800 | 22.2158 | -0.1 | -0.47 | 22.3199 | 22.325 | 22.21 | 2018 |
| 1732145400 | 22.3199 | 0.01 | 0.03 | 22.3129 | 22.375 | 22.3129 | 129 |
| 1732059000 | 22.3129 | 0.01 | 0.05 | 22.3012 | 22.369 | 22.3 | 4014 |
| 1731972600 | 22.3012 | 0.11 | 0.50 | 22.1893 | 22.32 | 22.1893 | 2086 |
| 1731713400 | 22.1893 | -0.05 | -0.21 | 22.235 | 22.235 | 22.185 | 3599 |
| 1731627000 | 22.235 | 0.02 | 0.09 | 22.2144 | 22.3 | 22.15 | 6989 |
| 1731540600 | 22.2144 | 0.03 | 0.16 | 22.2 | 22.31 | 22.194 | 4091 |
| 1731454200 | 22.18 | 0 | 0.02 | 22.175 | 22.29 | 22.0501 | 13803 |
| 1731367800 | 22.175 | 0.01 | 0.05 | 22.165 | 22.29 | 22.165 | 4 |
| 1731108600 | 22.165 | 0.12 | 0.52 | 22.0499 | 22.26 | 22.0499 | 1969 |
| 1731022200 | 22.0499 | 0.07 | 0.34 | 21.975 | 22.0998 | 21.97 | 4363 |
| 1730935800 | 21.975 | -0.14 | -0.61 | 22.09 | 22.09 | 21.93 | 5498 |
| 1730849400 | 22.11 | -0.02 | -0.07 | 22.1254 | 22.1254 | 22.1 | 8 |
| 1730763000 | 22.1254 | 0.09 | 0.39 | 22.17 | 22.18 | 22.115627 | 102 |
| 1730500200 | 22.04 | -0.02 | -0.07 | 22.04 | 22.18 | 21.98 | 9218 |
| 1730413800 | 22.0557 | 0 | 0.02 | 22.0511 | 22.11 | 22 | 12804 |
| 1730327400 | 22.0511 | 0.01 | 0.03 | 22.095 | 22.095 | 22.0511 | 156 |
| 1730241000 | 22.045 | -0.06 | -0.25 | 22.095 | 22.1 | 22.04 | 4219 |
| 1730154600 | 22.1 | 0.01 | 0.02 | 22.24 | 22.24 | 22.1 | 5920 |
| 1729895400 | 22.095 | -0.07 | -0.30 | 22.11 | 22.11 | 22.061 | 147 |
| 1729809000 | 22.1615 | 0.05 | 0.21 | 22.03 | 22.1615 | 22.03 | 4663 |
| 1729722600 | 22.1161 | -0.16 | -0.71 | 22.275 | 22.275 | 22.1 | 15375 |
| 1729636200 | 22.275 | -0.04 | -0.20 | 22.3186 | 22.33 | 22.23 | 73660 |
| 1729549800 | 22.3186 | -0.1 | -0.43 | 22.4151 | 22.4151 | 22.3186 | 336 |
| 1729290600 | 22.4151 | 0.03 | 0.13 | 22.385 | 22.48 | 22.385 | 198 |
| 1729204200 | 22.385 | -0.01 | -0.04 | 22.3949 | 22.3949 | 22.34 | 342 |
| 1729117800 | 22.3949 | -0.06 | -0.25 | 22.45 | 22.4595 | 22.3949 | 519 |
| 1729031400 | 22.45 | 0.07 | 0.31 | 22.38 | 22.4793 | 22.38 | 2780 |
| 1728945000 | 22.38 | -0.03 | -0.12 | 22.4071 | 22.4071 | 22.36 | 193 |
| 1728685800 | 22.4071 | -0.03 | -0.12 | 22.435 | 22.4599 | 22.4071 | 530 |
| 1728599400 | 22.435 | 0.04 | 0.16 | 22.3999 | 22.435 | 22.3999 | 18749 |
| 1728513000 | 22.3999 | -0.09 | -0.40 | 22.49 | 22.49 | 22.3999 | 2 |
| 1728426600 | 22.49 | 0 | 0.02 | 22.4851 | 22.49 | 22.44 | 257 |
| 1728340200 | 22.4851 | -0.02 | -0.09 | 22.6 | 22.6 | 22.4851 | 27 |
| 1728081000 | 22.5045 | -0.08 | -0.36 | 22.5849 | 22.5849 | 22.5045 | 159 |
| 1727994600 | 22.5849 | -0.02 | -0.09 | 22.605 | 22.62 | 22.5849 | 228 |
| 1727908200 | 22.605 | -0.03 | -0.11 | 22.58 | 22.65 | 22.58 | 1867 |
| 1727821800 | 22.63 | 0.1 | 0.42 | 22.68 | 22.68 | 22.625 | 1672 |
| 1727735400 | 22.5343 | -0.05 | -0.23 | 22.5852 | 22.59 | 22.5343 | 450 |
| 1727476200 | 22.5852 | 0.08 | 0.35 | 22.63 | 22.63 | 22.5309 | 3211 |
| 1727389800 | 22.5058 | 0.03 | 0.13 | 22.477 | 22.5058 | 22.477 | 149 |
| 1727303400 | 22.477 | -0.05 | -0.22 | 22.5255 | 22.5255 | 22.477 | 0 |
| 1727217000 | 22.5255 | -0.03 | -0.13 | 22.5044 | 22.53 | 22.5044 | 2661 |
| 1727130600 | 22.5556 | -0 | -0.02 | 22.5599 | 22.5599 | 22.5 | 441 |
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
