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 | -0.52 | -3.26018808777 | 15.95 | 15.95 | 13.65 | 60504 | 15.0433751 | SP |
| 4 | 0.1 | 0.652315720809 | 15.33 | 16.5 | 13.65 | 49437 | 15.2849027 | SP |
| 12 | -8.33 | -35.0589225589 | 23.76 | 30.41 | 13.65 | 43397 | 19.2622022 | SP |
| 26 | 2.16 | 16.277317257 | 13.27 | 30.41 | 12.66 | 46535 | 18.32946031 | SP |
| 52 | -2.72 | -14.9862258953 | 18.15 | 30.41 | 12.66 | 39321 | 18.62606097 | SP |
| 156 | -24.97 | -61.8069306931 | 40.4 | 41.09 | 12.66 | 33708 | 19.19787491 | SP |
| 260 | -24.97 | -61.8069306931 | 40.4 | 41.09 | 12.66 | 33708 | 19.19787491 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1749853800 | 15.5 | 0.9 | 6.16 | 15.37 | 15.6 | 15.21 | 51710 |
| 1749767400 | 14.6 | 0.6 | 4.29 | 14.38 | 14.62 | 14.2 | 50894 |
| 1749681000 | 14 | -0.19 | -1.34 | 13.99 | 14.1297 | 13.65 | 36776 |
| 1749594600 | 14.19 | -1.11 | -7.25 | 14.29 | 14.63 | 14.027 | 56922 |
| 1749508200 | 15.3 | -0.63 | -3.95 | 15.61 | 15.71 | 15.28 | 48427 |
| 1749249000 | 15.93 | 0.26 | 1.66 | 15.95 | 15.95 | 15.65 | 109499 |
| 1749162600 | 15.67 | 0.6 | 3.96 | 15.07 | 15.72 | 15.07 | 55436 |
| 1749076200 | 15.0726 | 0 | 0.02 | 15.16 | 15.243 | 14.8022 | 21454 |
| 1748989800 | 15.07 | -0.56 | -3.58 | 15.09 | 15.19 | 14.93 | 27291 |
| 1748903400 | 15.63 | 0.19 | 1.23 | 15.83 | 15.87 | 15.487 | 40095 |
| 1748644200 | 15.44 | 0.48 | 3.21 | 15.28 | 15.64 | 15.2 | 49885 |
| 1748557800 | 14.96 | -0.15 | -0.99 | 14.71 | 15.09 | 14.71 | 86158 |
| 1748471400 | 15.11 | 0.32 | 2.16 | 14.98 | 15.16 | 14.77 | 26131 |
| 1748385000 | 14.79 | -0.71 | -4.58 | 14.91 | 14.989 | 14.61 | 31848 |
| 1748039400 | 15.5 | 0.44 | 2.92 | 15.54 | 15.59 | 15.35 | 37055 |
| 1747953000 | 15.06 | -0.76 | -4.80 | 14.99 | 15.13 | 14.79 | 44275 |
| 1747866600 | 15.82 | -0.07 | -0.44 | 15.71 | 16.165 | 15.21 | 62866 |
| 1747780200 | 15.89 | 0.08 | 0.51 | 16.04 | 16.254999 | 15.85 | 53332 |
| 1747693800 | 15.81 | 0.45 | 2.92 | 16.5 | 16.5 | 15.6901 | 38478 |
| 1747434600 | 15.3611 | -0.38 | -2.41 | 15.33 | 15.46 | 15.24 | 62484 |
| 1747348200 | 15.74 | 0.45 | 2.94 | 15.57 | 16.039 | 15.33 | 95790 |
| 1747261800 | 15.29 | 0.49 | 3.31 | 15.28 | 15.6 | 15.22 | 54434 |
| 1747175400 | 14.8 | -1.55 | -9.48 | 15.79 | 15.885 | 14.67 | 54826 |
| 1747089000 | 16.35 | -0.92 | -5.33 | 15.66 | 16.66 | 15.58 | 68575 |
| 1746829800 | 17.27 | -1.96 | -10.19 | 17.2 | 17.82 | 16.87 | 132949 |
| 1746743400 | 19.23 | -4.27 | -18.17 | 21.22 | 21.22 | 19.0602 | 52544 |
| 1746657000 | 23.5 | -0.09 | -0.38 | 23.07 | 23.54 | 22.9315 | 12087 |
| 1746570600 | 23.59 | 0.4 | 1.72 | 23.97 | 24.035 | 23.57 | 12700 |
| 1746484200 | 23.19 | 0.39 | 1.71 | 23.35 | 23.48 | 23.1 | 16372 |
| 1746225000 | 22.8 | 0.04 | 0.16 | 22.88 | 22.98 | 22.5899 | 18131 |
| 1746138600 | 22.7636 | -1.05 | -4.39 | 22.71 | 23.05 | 22.48 | 16250 |
| 1746052200 | 23.81 | 0.49 | 2.10 | 24.06 | 24.4676 | 23.81 | 10148 |
| 1745965800 | 23.32 | -0.33 | -1.40 | 23.49 | 23.49 | 23.2 | 22070 |
| 1745879400 | 23.65 | 0.15 | 0.64 | 23.67 | 24.2 | 23.59 | 20970 |
| 1745620200 | 23.5 | -0.59 | -2.45 | 24.11 | 24.11 | 23.31 | 10976 |
| 1745533800 | 24.09 | 0.32 | 1.35 | 24.23 | 24.23 | 23.9 | 14902 |
| 1745447400 | 23.77 | -1.21 | -4.84 | 23.34 | 24.08 | 23.29 | 74024 |
| 1745361000 | 24.98 | -2.26 | -8.30 | 26.21 | 26.21 | 24.6299 | 43996 |
| 1745274600 | 27.24 | 0.12 | 0.44 | 26.3 | 27.3935 | 26.05 | 18743 |
| 1744929000 | 27.12 | 0.18 | 0.67 | 26.82 | 27.12 | 26.53 | 10425 |
| 1744842600 | 26.94 | 0.26 | 0.97 | 27.21 | 27.728 | 26.82 | 22008 |
| 1744756200 | 26.68 | 0.55 | 2.10 | 26.13 | 26.74 | 26.01 | 22015 |
| 1744669800 | 26.13 | -1.33 | -4.84 | 25.52 | 26.458 | 25.298 | 14400 |
| 1744410600 | 27.46 | -1.13 | -3.95 | 27.6 | 27.89 | 26.97 | 35274 |
| 1744324200 | 28.59 | 2.27 | 8.62 | 27.23 | 28.9496 | 27.151 | 41503 |
| 1744237800 | 26.32 | -3.67 | -12.24 | 30.41 | 30.41 | 25.4198 | 81058 |
| 1744151400 | 29.99 | 1.43 | 5.01 | 27.87 | 30.175 | 27.87 | 36493 |
| 1744065000 | 28.56 | 3.71 | 14.95 | 29.09 | 29.21 | 27.25 | 48609 |
| 1743805800 | 24.8452 | -0.38 | -1.53 | 25.3 | 25.44 | 24.61 | 74739 |
| 1743719400 | 25.23 | 1.66 | 7.05 | 25.38 | 25.65 | 25.06 | 38031 |
| 1743633000 | 23.5685 | -0.08 | -0.33 | 24.24 | 24.3 | 23.5427 | 24766 |
| 1743546600 | 23.6477 | -1.42 | -5.67 | 24.12 | 24.5488 | 23.3806 | 13318 |
| 1743460200 | 25.07 | 0.58 | 2.37 | 25.15 | 25.4373 | 24.74 | 21737 |
| 1743201000 | 24.49 | 1.55 | 6.76 | 24.26 | 24.59 | 24.2001 | 28870 |
| 1743114600 | 22.94 | -0.08 | -0.35 | 22.95 | 23.17 | 22.7588 | 14247 |
| 1743028200 | 23.02 | 0.85 | 3.83 | 22.48 | 23.23 | 22.3921 | 20911 |
| 1742941800 | 22.17 | 0.13 | 0.59 | 22.26 | 22.4 | 22.1516 | 12042 |
| 1742855400 | 22.04 | -1.41 | -6.01 | 22.16 | 22.2114 | 21.9 | 45824 |
| 1742596200 | 23.45 | 0.01 | 0.04 | 23.76 | 23.85 | 23.38 | 41490 |
| 1742509800 | 23.44 | 0.7 | 3.08 | 23.22 | 23.69 | 23.0235 | 27410 |
| 1742423400 | 22.74 | -1.62 | -6.65 | 22.99 | 23.15 | 22.4 | 42649 |
| 1742337000 | 24.36 | 0.45 | 1.89 | 24.49 | 24.78 | 24.33 | 49096 |
| 1742250600 | 23.9085 | -0.04 | -0.17 | 24.44 | 24.5582 | 23.8 | 16725 |
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
