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 | 0.16 | 0.633412509897 | 25.26 | 25.4899 | 25.03 | 4577773 | 25.30062038 | SP |
| 4 | -0.21 | -0.819352321498 | 25.63 | 25.67 | 24.69 | 4041171 | 25.14199749 | SP |
| 12 | -0.195 | -0.761272691782 | 25.615 | 26.645 | 24.41 | 3891407 | 25.39166709 | SP |
| 26 | 2.84 | 12.5775022143 | 22.58 | 26.645 | 22.445 | 3699882 | 24.60452282 | SP |
| 52 | 5.94 | 30.4928131417 | 19.48 | 26.645 | 18.97 | 3471749 | 23.12925601 | SP |
| 156 | 8.23 | 47.876672484 | 17.19 | 26.645 | 15.5 | 2605791 | 20.32819345 | SP |
| 260 | 10.49 | 70.2612190221 | 14.93 | 26.645 | 13.93 | 2178755 | 19.46480979 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 25.42 | 0.12 | 0.47 | 25.42 | 25.4899 | 25.29 | 5345137 |
| 1736292600 | 25.3 | 0.16 | 0.64 | 25.4 | 25.4162 | 25.2199 | 4872468 |
| 1736206200 | 25.14 | -0.04 | -0.16 | 25.07 | 25.215 | 25.03 | 4216344 |
| 1735947000 | 25.18 | -0.21 | -0.83 | 25.28 | 25.31 | 25.17 | 3375311 |
| 1735860600 | 25.39 | 0.34 | 1.36 | 25.26 | 25.39 | 25.245 | 5045579 |
| 1735687800 | 25.05 | 0.16 | 0.64 | 24.93 | 25.08 | 24.93 | 3179028 |
| 1735601400 | 24.89 | -0.07 | -0.28 | 24.94 | 24.94 | 24.78 | 3469759 |
| 1735342200 | 24.96 | -0.19 | -0.76 | 24.94 | 25.02 | 24.935 | 3147408 |
| 1735255800 | 25.15 | 0.19 | 0.76 | 25.07 | 25.19 | 25.05 | 3384009 |
| 1735077840 | 24.96 | 0.05 | 0.20 | 24.97 | 24.99 | 24.9022 | 1448924 |
| 1734996600 | 24.91 | -0.14 | -0.56 | 24.99 | 24.99 | 24.89 | 3997476 |
| 1734737400 | 25.05 | 0.27 | 1.09 | 24.975 | 25.12 | 24.945 | 4061714 |
| 1734651000 | 24.78 | 0.03 | 0.12 | 24.79 | 24.825 | 24.69 | 4781848 |
| 1734564600 | 24.75 | -0.49 | -1.94 | 25.18 | 25.2001 | 24.7 | 6171733 |
| 1734478200 | 25.24 | -0.08 | -0.32 | 25.21 | 25.2861 | 25.155 | 3251233 |
| 1734391800 | 25.32 | 0.04 | 0.16 | 25.37 | 25.3901 | 25.2878 | 2810674 |
| 1734132600 | 25.28 | -0.3 | -1.17 | 25.41 | 25.435 | 25.26 | 4660840 |
| 1734046200 | 25.58 | -0.36 | -1.39 | 25.635 | 25.67 | 25.53 | 5313409 |
| 1733959800 | 25.94 | 0.25 | 0.97 | 25.78 | 25.98 | 25.74 | 6496019 |
| 1733873400 | 25.69 | 0.32 | 1.26 | 25.62 | 25.73 | 25.62 | 3516689 |
| 1733787000 | 25.37 | 0.24 | 0.96 | 25.46 | 25.55 | 25.3621 | 3534775 |
| 1733527800 | 25.13 | 0.01 | 0.04 | 25.11 | 25.2151 | 25.07 | 4670734 |
| 1733441400 | 25.12 | -0.19 | -0.75 | 25.26 | 25.27 | 25.04 | 4587310 |
| 1733355000 | 25.31 | 0.08 | 0.32 | 25.33 | 25.3651 | 25.27 | 5313279 |
| 1733268600 | 25.23 | 0.06 | 0.24 | 25.32 | 25.34 | 25.1655 | 4574852 |
| 1733182200 | 25.17 | -0.23 | -0.91 | 25.28 | 25.29 | 25.1401 | 5020243 |
| 1732917840 | 25.4 | 0.23 | 0.91 | 25.35 | 25.4199 | 25.3099 | 2110139 |
| 1732750200 | 25.17 | 0.04 | 0.16 | 25.32 | 25.35 | 25.14 | 5776602 |
| 1732663800 | 25.13 | 0.06 | 0.24 | 25.09 | 25.135 | 24.98 | 3879723 |
| 1732577400 | 25.07 | -0.77 | -2.98 | 25.26 | 25.265 | 24.9731 | 5748701 |
| 1732318200 | 25.84 | 0.33 | 1.29 | 25.66 | 25.8899 | 25.6401 | 4067537 |
| 1732231800 | 25.51 | 0.22 | 0.87 | 25.46 | 25.52 | 25.4025 | 3670426 |
| 1732145400 | 25.29 | 0.15 | 0.60 | 25.19 | 25.3488 | 25.1899 | 4927656 |
| 1732059000 | 25.14 | 0.21 | 0.84 | 25.1 | 25.1565 | 25.02 | 3335444 |
| 1731972600 | 24.93 | 0.47 | 1.92 | 24.86 | 24.96668 | 24.86 | 1638729 |
| 1731713400 | 24.46 | -0.05 | -0.20 | 24.56 | 24.6 | 24.435 | 3306139 |
| 1731627000 | 24.51 | -0.07 | -0.28 | 24.47 | 24.6 | 24.41 | 3706325 |
| 1731540600 | 24.58 | -0.25 | -1.01 | 24.96 | 24.965 | 24.57 | 4710215 |
| 1731454200 | 24.83 | -0.21 | -0.84 | 24.94 | 24.976778 | 24.75 | 4067256 |
| 1731367800 | 25.04 | -0.6 | -2.34 | 25.09 | 25.09 | 24.92 | 4185742 |
| 1731108600 | 25.64 | -0.18 | -0.70 | 25.75 | 25.78 | 25.615 | 3023204 |
| 1731022200 | 25.82 | 0.41 | 1.61 | 25.67 | 25.865 | 25.653 | 2749328 |
| 1730935800 | 25.41 | -0.78 | -2.98 | 25.37 | 25.575 | 25.32 | 4322268 |
| 1730849400 | 26.19 | 0.06 | 0.23 | 26.24 | 26.26 | 26.0979 | 1791991 |
| 1730763000 | 26.13 | 0.02 | 0.08 | 26.19 | 26.215 | 26.0879 | 2310494 |
| 1730500200 | 26.11 | -0.1 | -0.38 | 26.3 | 26.348 | 26.1 | 3469176 |
| 1730413800 | 26.21 | -0.41 | -1.54 | 26.42 | 26.42 | 26.08 | 3721392 |
| 1730327400 | 26.62 | 0.14 | 0.53 | 26.54 | 26.645 | 26.4597 | 3516298 |
| 1730241000 | 26.48 | 0.3 | 1.15 | 26.31 | 26.495 | 26.29 | 3494623 |
| 1730154600 | 26.18 | -0.01 | -0.04 | 26.15 | 26.22 | 26.15 | 2339091 |
| 1729895400 | 26.19 | 0.07 | 0.27 | 26.06 | 26.2099 | 26.03 | 2810763 |
| 1729809000 | 26.12 | 0.19 | 0.73 | 26.18 | 26.19 | 25.99 | 4250978 |
| 1729722600 | 25.93 | -0.32 | -1.22 | 26.17 | 26.17 | 25.8674 | 3807440 |
| 1729636200 | 26.25 | 0.27 | 1.04 | 26.17 | 26.25 | 26.1047 | 3216536 |
| 1729549800 | 25.98 | 0.02 | 0.08 | 26.13 | 26.17 | 25.9195 | 4512470 |
| 1729290600 | 25.96 | 0.26 | 1.01 | 25.85 | 25.99 | 25.835 | 2548516 |
| 1729204200 | 25.7 | 0.15 | 0.59 | 25.615 | 25.746 | 25.595 | 3665016 |
| 1729117800 | 25.55 | 0.13 | 0.51 | 25.6 | 25.65 | 25.46 | 3003405 |
| 1729031400 | 25.42 | 0.09 | 0.36 | 25.33 | 25.485 | 25.28 | 3156910 |
| 1728945000 | 25.33 | -0.03 | -0.12 | 25.35 | 25.4106 | 25.245 | 2118728 |
| 1728685800 | 25.36 | 0.27 | 1.08 | 25.27 | 25.42 | 25.27 | 2312047 |
| 1728599400 | 25.09 | 0.17 | 0.68 | 24.99 | 25.1164 | 24.97 | 3084325 |
| 1728513000 | 24.92 | -0.12 | -0.48 | 24.93 | 24.995 | 24.8784 | 2938700 |
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
