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 | 0.765 | 2.63429752066 | 29.04 | 29.985 | 28.64 | 18041238 | 29.48589897 | SP |
| 4 | 0.945 | 3.27442827443 | 28.86 | 30.275 | 28.04 | 17234770 | 29.30236424 | SP |
| 12 | 2.095 | 7.56044749188 | 27.71 | 30.275 | 26.19 | 18429813 | 28.36803146 | SP |
| 26 | 3.755 | 14.4145873321 | 26.05 | 31.8 | 25.62 | 20277080 | 28.69048502 | SP |
| 52 | 7.475 | 33.4751455441 | 22.33 | 31.8 | 21.9651 | 22281692 | 27.18609861 | SP |
| 156 | 6.055 | 25.4947368421 | 23.75 | 31.8 | 16.19 | 20216959 | 23.04783187 | SP |
| 260 | 14.005 | 88.6392405063 | 15.8 | 31.8 | 10.86 | 24936269 | 22.50548326 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 29.11 | -0.48 | -1.62 | 29.56 | 29.5799 | 29.06 | 15683168 |
| 1741390200 | 29.59 | -0.1 | -0.34 | 29.39 | 29.675 | 29.22 | 18596082 |
| 1741303800 | 29.69 | -0.08 | -0.27 | 29.5 | 29.83 | 29.47 | 16740553 |
| 1741217400 | 29.77 | 0.77 | 2.66 | 29.23 | 29.78 | 29.21 | 25432827 |
| 1741131000 | 29 | 0.25 | 0.87 | 29.04 | 29.14 | 28.64 | 13753560 |
| 1741044600 | 28.75 | 0.44 | 1.55 | 28.86 | 28.9899 | 28.66 | 16355479 |
| 1740785400 | 28.31 | -0.09 | -0.32 | 28.18 | 28.4 | 28.04 | 13571917 |
| 1740699000 | 28.4 | -0.54 | -1.87 | 28.94 | 28.94 | 28.3842 | 16412301 |
| 1740612600 | 28.94 | 0.11 | 0.38 | 28.78 | 29.1 | 28.66 | 10136663 |
| 1740526200 | 28.83 | -0.61 | -2.07 | 29.17 | 29.3 | 28.47 | 21859251 |
| 1740439800 | 29.44 | -0.15 | -0.51 | 29.57 | 29.615 | 29.21 | 13762907 |
| 1740180600 | 29.59 | -0.36 | -1.20 | 30.02 | 30.03 | 29.5799 | 15369897 |
| 1740094200 | 29.95 | 0.14 | 0.47 | 29.98 | 30.13 | 29.88 | 15259907 |
| 1740007800 | 29.81 | -0.1 | -0.33 | 29.75 | 29.84 | 29.53 | 13542922 |
| 1739921400 | 29.91 | 0.6 | 2.05 | 29.62 | 29.96 | 29.57 | 20109056 |
| 1739575800 | 29.31 | -0.15 | -0.51 | 30.24 | 30.275 | 29.2 | 34554832 |
| 1739489400 | 29.46 | 0.12 | 0.41 | 29.19 | 29.48 | 29.12 | 16615616 |
| 1739403000 | 29.34 | 0.34 | 1.17 | 29.2 | 29.47 | 29.07 | 16357096 |
| 1739316600 | 29 | -0.2 | -0.68 | 28.86 | 29.1099 | 28.82 | 13346590 |
| 1739230200 | 29.2 | 0.17 | 0.59 | 29.15 | 29.36 | 29.075 | 13286731 |
| 1738971000 | 29.03 | -0.35 | -1.19 | 29.57 | 29.74 | 28.94 | 26807836 |
| 1738884600 | 29.38 | 0.03 | 0.10 | 29.24 | 29.41 | 28.905 | 17633774 |
| 1738798200 | 29.35 | 0.13 | 0.44 | 29.36 | 29.625 | 29.31 | 31150351 |
| 1738711800 | 29.22 | 0.55 | 1.92 | 29.11 | 29.48 | 29.0212 | 41972701 |
| 1738625400 | 28.67 | 0.16 | 0.56 | 28.55 | 28.85 | 28.2 | 31588962 |
| 1738366200 | 28.51 | -0.21 | -0.73 | 28.77 | 28.845 | 28.39 | 25976128 |
| 1738279800 | 28.72 | 0.72 | 2.57 | 28.65 | 28.9 | 28.53 | 38839429 |
| 1738193400 | 28 | 0.37 | 1.34 | 28.06 | 28.21 | 27.85 | 30287760 |
| 1738107000 | 27.63 | 0.17 | 0.62 | 27.53 | 27.76 | 27.385 | 13964500 |
| 1738020600 | 27.46 | -0.45 | -1.61 | 27.5 | 27.74 | 27.05 | 22343479 |
| 1737761400 | 27.91 | -0.14 | -0.50 | 27.94 | 28.08 | 27.805 | 13550337 |
| 1737675000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1737588600 | 28.05 | 0.01 | 0.04 | 27.96 | 28.16 | 27.85 | 20500887 |
| 1737502200 | 28.04 | 0.43 | 1.56 | 27.94 | 28.07 | 27.85 | 14957270 |
| 1737156600 | 27.61 | -0.43 | -1.53 | 27.5 | 27.755 | 27.44 | 18571775 |
| 1737070200 | 28.04 | 0.08 | 0.29 | 27.98 | 28.2 | 27.8801 | 20878129 |
| 1736983800 | 27.96 | 0.76 | 2.79 | 27.69 | 27.98 | 27.465 | 19379708 |
| 1736897400 | 27.2 | 0.24 | 0.89 | 27.03 | 27.305 | 27.01 | 10813815 |
| 1736811000 | 26.96 | -0.65 | -2.35 | 27 | 27.185 | 26.87 | 16955049 |
| 1736551800 | 27.61 | 0.21 | 0.77 | 27.93 | 27.94 | 27.55 | 23633400 |
| 1736379000 | 27.4 | 0.07 | 0.26 | 27.61 | 27.65 | 27.145 | 12600340 |
| 1736292600 | 27.33 | 0.09 | 0.33 | 27.64 | 27.6762 | 27.31 | 16922090 |
| 1736206200 | 27.24 | 0.26 | 0.96 | 27.13 | 27.485 | 27.07 | 12640395 |
| 1735947000 | 26.98 | 0.05 | 0.19 | 27.19 | 27.23 | 26.9101 | 8633814 |
| 1735860600 | 26.93 | 0.6 | 2.28 | 26.72 | 26.96 | 26.7 | 12558878 |
| 1735687800 | 26.33 | -0.1 | -0.38 | 26.23 | 26.4399 | 26.22 | 7811310 |
| 1735601400 | 26.43 | -0.33 | -1.23 | 26.6 | 26.61 | 26.24 | 16942345 |
| 1735342200 | 26.76 | -0.38 | -1.40 | 26.89 | 26.96 | 26.72 | 9234728 |
| 1735255800 | 27.14 | 0.12 | 0.44 | 27.12 | 27.21 | 26.93 | 8104984 |
| 1735077840 | 27.02 | 0.03 | 0.11 | 27 | 27.05 | 26.88 | 3967749 |
| 1734996600 | 26.99 | 0.07 | 0.26 | 26.93 | 27.07 | 26.79 | 12449979 |
| 1734737400 | 26.92 | 0.4 | 1.51 | 26.61 | 27.06 | 26.58 | 17477738 |
| 1734651000 | 26.52 | -0.33 | -1.23 | 26.57 | 26.65 | 26.19 | 30854219 |
| 1734564600 | 26.85 | -0.96 | -3.45 | 27.556 | 27.635 | 26.77 | 27035055 |
| 1734478200 | 27.81 | 0.01 | 0.04 | 27.71 | 27.84 | 27.47 | 17423611 |
| 1734391800 | 27.8 | 0.05 | 0.18 | 27.91 | 27.91 | 27.76 | 9327425 |
| 1734132600 | 27.75 | -0.45 | -1.60 | 27.84 | 27.87 | 27.59 | 19747072 |
| 1734046200 | 28.2 | -0.84 | -2.89 | 28.62 | 28.6355 | 28.12 | 34419633 |
| 1733959800 | 29.04 | 0.05 | 0.17 | 28.95 | 29.3382 | 28.9 | 23547981 |
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
