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 | -2.95 | -4.24582613702 | 69.48 | 70.11 | 66.02 | 253767 | 66.87093401 | SP |
| 4 | -9.75 | -12.7818563188 | 76.28 | 76.72 | 66.02 | 125868 | 68.79636 | SP |
| 12 | -10.7779 | -13.9415247342 | 77.3079 | 83.3 | 66.02 | 72666 | 72.26229576 | SP |
| 26 | -8.18 | -10.9490028109 | 74.71 | 88.955 | 66.02 | 45194 | 74.9698068 | SP |
| 52 | -4.72 | -6.62456140351 | 71.25 | 88.955 | 65.93 | 38035 | 73.49481013 | SP |
| 156 | 21.4 | 47.4185685797 | 45.13 | 88.955 | 35.16 | 31008 | 59.34576829 | SP |
| 260 | 41.8 | 169.025475131 | 24.73 | 88.955 | 16.8 | 33375 | 52.17700527 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 67.82 | 0.84 | 1.25 | 67.9 | 68.4017 | 67.3 | 96716 |
| 1741732200 | 66.98 | 0.32 | 0.48 | 66.64 | 68 | 66.42 | 126729 |
| 1741645800 | 66.66 | -1.41 | -2.07 | 66.87 | 67.445 | 66.019999 | 984871 |
| 1741390200 | 68.07 | -0.72 | -1.05 | 68.71 | 68.71 | 66.76 | 20276 |
| 1741303800 | 68.79 | -1.8 | -2.55 | 69.48 | 70.11 | 68.47 | 40854 |
| 1741217400 | 70.59 | 1.39 | 2.01 | 69.36 | 70.665 | 69.36 | 28429 |
| 1741131000 | 69.2 | -1.06 | -1.51 | 69.43 | 70.5675 | 67.7912 | 30377 |
| 1741044600 | 70.26 | -2.14 | -2.96 | 72.8 | 72.895 | 69.91 | 725167 |
| 1740785400 | 72.4 | 1.59 | 2.25 | 70.86 | 72.4 | 70.86 | 28529 |
| 1740699000 | 70.8067 | -1.55 | -2.15 | 72.59 | 72.59 | 70.8 | 55564 |
| 1740612600 | 72.36 | 0.64 | 0.89 | 72.37 | 73.4111 | 72.2 | 17481 |
| 1740526200 | 71.72 | 1.16 | 1.64 | 70.58 | 72.19 | 70.31 | 29432 |
| 1740439800 | 70.56 | -0.85 | -1.19 | 71.89 | 71.89 | 70.42 | 49207 |
| 1740180600 | 71.41 | -2.46 | -3.33 | 74.67 | 74.67 | 71.19 | 42225 |
| 1740094200 | 73.87 | -1.11 | -1.48 | 74.63 | 75.12 | 73.56 | 26446 |
| 1740007800 | 74.98 | -1.39 | -1.82 | 75.44 | 75.44 | 74.6602 | 37452 |
| 1739921400 | 76.3685 | 0.1 | 0.13 | 76.51 | 76.72 | 75.87 | 26643 |
| 1739575800 | 76.27 | 0.12 | 0.16 | 76.45 | 76.55 | 75.965 | 11713 |
| 1739489400 | 76.15 | 0.78 | 1.03 | 76.28 | 76.28 | 75.36 | 14110 |
| 1739403000 | 75.37 | -1.17 | -1.52 | 74.87 | 75.5689 | 74.321 | 20205 |
| 1739316600 | 76.5362 | -0.56 | -0.73 | 76.45 | 77.01 | 76.0261 | 17866 |
| 1739230200 | 77.1 | 0.05 | 0.06 | 77.64 | 77.64 | 76.57 | 19944 |
| 1738971000 | 77.05 | -1.39 | -1.77 | 78.67 | 78.67 | 76.9 | 23788 |
| 1738884600 | 78.44 | 1.2 | 1.55 | 77.71 | 78.44 | 77.5261 | 21511 |
| 1738798200 | 77.24 | 1.35 | 1.78 | 76.3 | 77.74 | 76.3 | 67580 |
| 1738711800 | 75.89 | -0.08 | -0.11 | 75.9 | 76.1835 | 75.55 | 25205 |
| 1738625400 | 75.97 | -1.17 | -1.52 | 75.14 | 76.525 | 75 | 186794 |
| 1738366200 | 77.1438 | -0.92 | -1.17 | 78.24 | 78.2604 | 76.97 | 45240 |
| 1738279800 | 78.06 | 1.61 | 2.11 | 76.94 | 78.4 | 76.8893 | 26350 |
| 1738193400 | 76.45 | -0.6 | -0.78 | 76.95 | 77.56291 | 76.2183 | 16049 |
| 1738107000 | 77.05 | -0.15 | -0.19 | 77.53 | 77.53 | 76.21 | 22358 |
| 1738020600 | 77.2 | -4.71 | -5.75 | 80.26 | 80.26 | 77.0801 | 50463 |
| 1737761400 | 81.91 | -0.84 | -1.02 | 82.51 | 82.51 | 81.5201 | 62111 |
| 1737675000 | 82.75 | 0 | 0.00 | 82.75 | 82.75 | 82.75 | 0 |
| 1737588600 | 82.75 | 0.1 | 0.12 | 82.89 | 83.3 | 82.6761 | 34551 |
| 1737502200 | 82.65 | 1.65 | 2.04 | 81.72 | 82.65 | 81.6 | 100307 |
| 1737156600 | 81 | 0.6 | 0.75 | 81.23 | 81.39 | 80.3417 | 42360 |
| 1737070200 | 80.4 | 0.76 | 0.95 | 79.63 | 80.4651 | 79.427 | 40900 |
| 1736983800 | 79.64 | 2.09 | 2.70 | 79.81 | 80.16 | 79.28 | 93060 |
| 1736897400 | 77.55 | 2.15 | 2.85 | 76.34 | 77.63 | 76.34 | 42844 |
| 1736811000 | 75.4 | 0.59 | 0.79 | 74.16 | 75.4 | 73.82 | 74123 |
| 1736551800 | 74.81 | -1.24 | -1.63 | 75.76 | 75.76 | 74.42 | 41352 |
| 1736379000 | 76.05 | 0.58 | 0.77 | 75.36 | 76.05 | 74.504592 | 40662 |
| 1736292600 | 75.47 | -1.74 | -2.25 | 77.58 | 77.58 | 75 | 20958 |
| 1736206200 | 77.21 | 0.24 | 0.32 | 77.44 | 78.11 | 77.207679 | 34237 |
| 1735947000 | 76.965 | 1.49 | 1.97 | 75.92 | 76.99 | 75.795 | 68354 |
| 1735860600 | 75.48 | -0.24 | -0.31 | 76.44 | 76.8299 | 74.8767 | 23258 |
| 1735687800 | 75.715 | -0.25 | -0.32 | 76.33 | 76.33 | 75.54 | 40658 |
| 1735601400 | 75.96 | -0.62 | -0.81 | 75.91 | 76.2323 | 75 | 35013 |
| 1735342200 | 76.58 | -0.97 | -1.25 | 77.15 | 77.38 | 75.9597 | 27708 |
| 1735255800 | 77.55 | 0.18 | 0.23 | 77.01 | 77.64 | 76.8176 | 26550 |
| 1735077840 | 77.3735 | 0.34 | 0.45 | 77.22 | 77.3735 | 76.7608 | 25954 |
| 1734996600 | 77.03 | -0.12 | -0.16 | 77 | 77.0518 | 76.381 | 38418 |
| 1734737400 | 77.15 | 0.72 | 0.94 | 76.1 | 77.83 | 75.96 | 40342 |
| 1734651000 | 76.43 | -0.5 | -0.65 | 77.36 | 77.97 | 76.415 | 52072 |
| 1734564600 | 76.93 | -3.25 | -4.05 | 80.405 | 80.79 | 76.93 | 134386 |
| 1734478200 | 80.18 | -1.21 | -1.49 | 80.93 | 80.93 | 79.8069 | 29845 |
| 1734391800 | 81.39 | -0.08 | -0.10 | 81.38 | 82.1884 | 81.2186 | 29070 |
| 1734132600 | 81.47 | -0.77 | -0.94 | 82.4 | 82.4 | 81.176056 | 24965 |
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
