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 | 0.075 | 0.50881953867 | 14.74 | 14.84 | 14.68 | 190411 | 14.7896267 | SP |
| 4 | 0.345 | 2.38424326192 | 14.47 | 14.9901 | 14.25 | 311527 | 14.61441447 | SP |
| 12 | -0.525 | -3.42242503259 | 15.34 | 15.6 | 14.25 | 287507 | 14.88736287 | SP |
| 26 | -0.075 | -0.503693754197 | 14.89 | 15.95 | 14.25 | 219509 | 15.09757525 | SP |
| 52 | -0.075 | -0.503693754197 | 14.89 | 15.95 | 14.25 | 192579 | 15.02663845 | SP |
| 156 | -3.435 | -18.8219178082 | 18.25 | 18.3 | 13.03 | 346467 | 15.20689542 | SP |
| 260 | -4.115 | -21.7379820391 | 18.93 | 19.38 | 12.1 | 425128 | 16.86134778 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 14.815 | 0.04 | 0.24 | 14.83 | 14.84 | 14.76 | 441094 |
| 1737675000 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1737588600 | 14.78 | -0.05 | -0.34 | 14.8 | 14.84 | 14.745 | 198704 |
| 1737502200 | 14.83 | 0.09 | 0.61 | 14.68 | 14.83 | 14.68 | 226670 |
| 1737156600 | 14.74 | 0.05 | 0.34 | 14.74 | 14.81 | 14.6835 | 145860 |
| 1737070200 | 14.69 | -0.01 | -0.07 | 14.68 | 14.84 | 14.65 | 289607 |
| 1736983800 | 14.7 | 0.32 | 2.23 | 14.45 | 14.71 | 14.45 | 267431 |
| 1736897400 | 14.38 | 0.1 | 0.70 | 14.27 | 14.39 | 14.27 | 179134 |
| 1736811000 | 14.28 | -0.1 | -0.70 | 14.3 | 14.35 | 14.25 | 296469 |
| 1736551800 | 14.38 | -0.25 | -1.71 | 14.48 | 14.55 | 14.38 | 335223 |
| 1736379000 | 14.63 | -0.08 | -0.54 | 14.61 | 14.68 | 14.585 | 254617 |
| 1736292600 | 14.71 | -0.19 | -1.28 | 14.92 | 14.92 | 14.66 | 250406 |
| 1736206200 | 14.9 | -0.07 | -0.47 | 14.97 | 14.97 | 14.865 | 314897 |
| 1735947000 | 14.97 | 0.16 | 1.08 | 14.82 | 14.9901 | 14.82 | 168125 |
| 1735860600 | 14.81 | 0.26 | 1.79 | 14.62 | 14.84 | 14.59 | 398049 |
| 1735687800 | 14.55 | 0.03 | 0.21 | 14.49 | 14.6123 | 14.49 | 476023 |
| 1735601400 | 14.52 | 0.12 | 0.83 | 14.35 | 14.53 | 14.35 | 864528 |
| 1735342200 | 14.4 | -0.06 | -0.41 | 14.47 | 14.47 | 14.39 | 318689 |
| 1735255800 | 14.46 | -0.05 | -0.34 | 14.42 | 14.495 | 14.42 | 360826 |
| 1735077840 | 14.51 | -0.04 | -0.27 | 14.49 | 14.54 | 14.435 | 235673 |
| 1734996600 | 14.55 | -0.2 | -1.36 | 14.62 | 14.69 | 14.55 | 389802 |
| 1734737400 | 14.75 | 0.1 | 0.68 | 14.65 | 14.75 | 14.65 | 442803 |
| 1734651000 | 14.65 | -0.08 | -0.54 | 14.61 | 14.69 | 14.57 | 368024 |
| 1734564600 | 14.73 | -0.13 | -0.87 | 14.86 | 14.93 | 14.73 | 195945 |
| 1734478200 | 14.86 | 0.02 | 0.13 | 14.8 | 14.87 | 14.795 | 613835 |
| 1734391800 | 14.84 | -0.02 | -0.13 | 14.85 | 14.905 | 14.82 | 273180 |
| 1734132600 | 14.86 | -0.09 | -0.60 | 14.94 | 14.95 | 14.84 | 305906 |
| 1734046200 | 14.95 | -0.1 | -0.66 | 15.03 | 15.046 | 14.95 | 261263 |
| 1733959800 | 15.05 | 0.01 | 0.07 | 15.06 | 15.1199 | 15.0401 | 227283 |
| 1733873400 | 15.04 | 0.01 | 0.07 | 14.99 | 15.065 | 14.99 | 210283 |
| 1733787000 | 15.03 | -0.06 | -0.40 | 15.06 | 15.1169 | 15.01 | 206948 |
| 1733527800 | 15.09 | -0.04 | -0.26 | 15.13 | 15.19 | 15.08 | 171605 |
| 1733441400 | 15.13 | 0.04 | 0.27 | 15.06 | 15.16 | 15.06 | 166714 |
| 1733355000 | 15.09 | 0.01 | 0.07 | 15.03 | 15.12 | 15.03 | 249943 |
| 1733268600 | 15.08 | -0.04 | -0.26 | 15.14 | 15.155 | 15.05 | 278036 |
| 1733182200 | 15.12 | -0.14 | -0.92 | 15.27 | 15.27 | 15.12 | 329748 |
| 1732917840 | 15.26 | 0.16 | 1.06 | 15.13 | 15.26 | 15.1104 | 119078 |
| 1732750200 | 15.1 | 0.06 | 0.40 | 15.09 | 15.1356 | 15.05 | 128920 |
| 1732663800 | 15.04 | -0.12 | -0.79 | 15.16 | 15.16 | 14.87 | 1318987 |
| 1732577400 | 15.16 | 0.03 | 0.20 | 15.2 | 15.27 | 15.16 | 148834 |
| 1732318200 | 15.13 | 0.06 | 0.40 | 15.15 | 15.15 | 15.0742 | 180486 |
| 1732231800 | 15.07 | 0.16 | 1.07 | 14.9 | 15.1 | 14.9 | 417097 |
| 1732145400 | 14.91 | -0.09 | -0.60 | 14.96 | 14.9867 | 14.9 | 224819 |
| 1732059000 | 15 | -0.1 | -0.66 | 15.08 | 15.1216 | 14.99 | 190184 |
| 1731972600 | 15.1 | -0.08 | -0.53 | 15.1 | 15.18 | 15.0827 | 284683 |
| 1731713400 | 15.18 | -0.01 | -0.07 | 15.17 | 15.21 | 15.15 | 150570 |
| 1731627000 | 15.19 | -0.04 | -0.26 | 15.23 | 15.2799 | 15.17 | 137915 |
| 1731540600 | 15.23 | -0.02 | -0.13 | 15.315 | 15.35 | 15.205 | 117551 |
| 1731454200 | 15.25 | -0.17 | -1.10 | 15.34 | 15.42 | 15.245 | 312206 |
| 1731367800 | 15.42 | -0.17 | -1.09 | 15.59 | 15.59 | 15.4 | 163668 |
| 1731108600 | 15.59 | 0.16 | 1.04 | 15.47 | 15.6 | 15.47 | 243070 |
| 1731022200 | 15.43 | 0.06 | 0.39 | 15.4 | 15.485 | 15.375 | 216989 |
| 1730935800 | 15.37 | -0.19 | -1.22 | 15.4 | 15.465 | 15.37 | 317100 |
| 1730849400 | 15.56 | 0.15 | 0.97 | 15.44 | 15.575 | 15.43 | 140510 |
| 1730763000 | 15.41 | 0.19 | 1.25 | 15.25 | 15.44 | 15.25 | 270393 |
| 1730500200 | 15.22 | -0.08 | -0.52 | 15.34 | 15.3692 | 15.21 | 170094 |
| 1730413800 | 15.3 | -0.04 | -0.26 | 15.28 | 15.365 | 15.26 | 180318 |
| 1730327400 | 15.34 | 0.01 | 0.07 | 15.35 | 15.45 | 15.33 | 119793 |
| 1730241000 | 15.33 | -0.04 | -0.26 | 15.31 | 15.36 | 15.2312 | 195432 |
| 1730154600 | 15.37 | -0.06 | -0.39 | 15.45 | 15.45 | 15.34 | 165704 |
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
