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 | 1.46 | 2.11839814277 | 68.92 | 70.38 | 67.68 | 7533583 | 68.76501733 | SP |
| 4 | 1.72 | 2.50509758229 | 68.66 | 71.105 | 67.68 | 6904325 | 69.3115296 | SP |
| 12 | 1.97 | 2.87969595088 | 68.41 | 71.645 | 66.8 | 6644986 | 69.63537423 | SP |
| 26 | 4.65 | 7.07439525331 | 65.73 | 71.645 | 60.015 | 6581044 | 67.24289917 | SP |
| 52 | 14.87 | 26.7879661322 | 55.51 | 71.645 | 55.265 | 7073652 | 63.60698487 | SP |
| 156 | 16.31 | 30.1646014426 | 54.07 | 71.645 | 40.92 | 5388977 | 55.51607371 | SP |
| 260 | 31.35 | 80.3228285934 | 39.03 | 71.645 | 25.62 | 4445909 | 51.80041834 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 70.29 | 0.69 | 0.99 | 70.22 | 70.5074 | 70.07 | 3954779 |
| 1737070200 | 69.6 | -0.12 | -0.17 | 69.91 | 69.91 | 69.5198 | 4099462 |
| 1736983800 | 69.72 | 1.24 | 1.81 | 69.45 | 69.8671 | 69.31 | 6819007 |
| 1736897400 | 68.48 | 0.07 | 0.10 | 68.74 | 68.82 | 68.04 | 7359071 |
| 1736811000 | 68.41 | 0.11 | 0.16 | 67.73 | 68.435 | 67.68 | 10721000 |
| 1736551800 | 68.3 | -1.03 | -1.49 | 68.92 | 68.93 | 68.06 | 8669375 |
| 1736379000 | 69.33 | 0.06 | 0.09 | 69.27 | 69.465 | 68.84 | 8663962 |
| 1736292600 | 69.27 | -0.76 | -1.09 | 70.28 | 70.32 | 69.03 | 8427512 |
| 1736206200 | 70.03 | 0.4 | 0.57 | 70.13 | 70.549 | 69.83 | 6288497 |
| 1735947000 | 69.63 | 0.86 | 1.25 | 69.11 | 69.709 | 68.99 | 5278970 |
| 1735860600 | 68.77 | -0.17 | -0.25 | 69.33 | 69.53 | 68.29 | 11012489 |
| 1735687800 | 68.94 | -0.26 | -0.38 | 69.4 | 69.47 | 68.755 | 6894659 |
| 1735601400 | 69.2 | -0.8 | -1.14 | 69.16 | 69.6 | 68.75 | 6562430 |
| 1735342200 | 70 | -0.97 | -1.37 | 70.29 | 70.31 | 69.495 | 4813179 |
| 1735255800 | 70.97 | 0.03 | 0.04 | 70.76 | 71.105 | 70.59 | 3988553 |
| 1735077840 | 70.94 | 0.74 | 1.05 | 70.35 | 70.97 | 70.2801 | 2856472 |
| 1734996600 | 70.2 | 0.47 | 0.67 | 69.74 | 70.2567 | 69.35 | 6404875 |
| 1734737400 | 69.73 | 0.78 | 1.13 | 68.66 | 70.3 | 68.57 | 8514010 |
| 1734651000 | 68.95 | -0.02 | -0.03 | 69.57 | 69.75 | 68.93 | 16846149 |
| 1734564600 | 68.97 | -2.12 | -2.98 | 71.06 | 71.3397 | 68.93 | 13509726 |
| 1734478200 | 71.09 | -0.29 | -0.41 | 71.08 | 71.19 | 70.925 | 11127388 |
| 1734391800 | 71.38 | 0.29 | 0.41 | 71.3 | 71.5 | 71.2 | 8190975 |
| 1734132600 | 71.09 | -0.01 | -0.01 | 71.33 | 71.4291 | 70.9127 | 8834979 |
| 1734046200 | 71.1 | -0.36 | -0.50 | 71.37 | 71.429 | 71.1 | 6755108 |
| 1733959800 | 71.46 | 0.56 | 0.79 | 71.26 | 71.57 | 71.235 | 4312276 |
| 1733873400 | 70.9 | -0.23 | -0.32 | 71.21 | 71.25 | 70.835 | 7841420 |
| 1733787000 | 71.13 | -0.39 | -0.55 | 71.5 | 71.505 | 71.0631 | 3503312 |
| 1733527800 | 71.52 | 0.15 | 0.21 | 71.46 | 71.645 | 71.41 | 5778900 |
| 1733441400 | 71.37 | -0.12 | -0.17 | 71.48 | 71.58 | 71.33 | 4385784 |
| 1733355000 | 71.49 | 0.45 | 0.63 | 71.26 | 71.51 | 71.17 | 6100819 |
| 1733268600 | 71.04 | 0.03 | 0.04 | 71 | 71.0774 | 70.8599 | 4268606 |
| 1733182200 | 71.01 | 0.12 | 0.17 | 70.94 | 71.09 | 70.87 | 6494343 |
| 1732917840 | 70.89 | 0.45 | 0.64 | 70.54 | 70.97 | 70.515 | 5772153 |
| 1732750200 | 70.44 | -0.23 | -0.33 | 70.63 | 70.6799 | 70.26 | 5201452 |
| 1732663800 | 70.67 | 0.38 | 0.54 | 70.44 | 70.735 | 70.36 | 5268338 |
| 1732577400 | 70.29 | 0.24 | 0.34 | 70.52 | 70.67 | 70.015 | 5790855 |
| 1732318200 | 70.05 | 0.22 | 0.32 | 69.84 | 70.12 | 69.78 | 4873074 |
| 1732231800 | 69.83 | 0.36 | 0.52 | 69.8 | 69.9984 | 69.11 | 6600132 |
| 1732145400 | 69.47 | 0.03 | 0.04 | 69.44 | 69.49 | 68.78 | 6393046 |
| 1732059000 | 69.44 | 0.26 | 0.38 | 68.77 | 69.5283 | 68.69 | 5638124 |
| 1731972600 | 69.18 | 0.29 | 0.42 | 68.96 | 69.35 | 68.855 | 6682131 |
| 1731713400 | 68.89 | -0.9 | -1.29 | 69.37 | 69.42 | 68.69 | 6479841 |
| 1731627000 | 69.79 | -0.46 | -0.65 | 70.27 | 70.32 | 69.72 | 6716652 |
| 1731540600 | 70.25 | 0.03 | 0.04 | 70.27 | 70.488 | 69.99 | 6309881 |
| 1731454200 | 70.22 | -0.2 | -0.28 | 70.43 | 70.49 | 69.92 | 5528289 |
| 1731367800 | 70.42 | 0.05 | 0.07 | 70.56 | 70.59 | 70.22 | 4767315 |
| 1731108600 | 70.37 | 0.31 | 0.44 | 70.13 | 70.53 | 70.12 | 5375309 |
| 1731022200 | 70.06 | 0.55 | 0.79 | 69.77 | 70.18 | 69.76 | 5079345 |
| 1730935800 | 69.51 | 1.69 | 2.49 | 69.32 | 69.62 | 68.855 | 8328295 |
| 1730849400 | 67.82 | 0.8 | 1.19 | 67.14 | 67.83 | 67.11 | 3697543 |
| 1730763000 | 67.019999 | -0.14 | -0.21 | 67.18 | 67.34 | 66.8 | 5697236 |
| 1730500200 | 67.16 | 0.28 | 0.42 | 67.2 | 67.694 | 67.12 | 7348832 |
| 1730413800 | 66.879999 | -1.33 | -1.95 | 67.7 | 67.71 | 66.86 | 9516131 |
| 1730327400 | 68.21 | -0.22 | -0.32 | 68.37 | 68.61 | 68.1497 | 4767629 |
| 1730241000 | 68.43 | 0.11 | 0.16 | 68.2 | 68.56 | 68.035 | 4766117 |
| 1730154600 | 68.32 | 0.21 | 0.31 | 68.52 | 68.52 | 68.28 | 3784167 |
| 1729895400 | 68.11 | -0.02 | -0.03 | 68.41 | 68.74 | 68 | 6414034 |
| 1729809000 | 68.13 | 0.15 | 0.22 | 68.22 | 68.22 | 67.82 | 5574215 |
| 1729722600 | 67.98 | -0.63 | -0.92 | 68.37 | 68.415 | 67.555 | 8925490 |
| 1729636200 | 68.61 | -0.04 | -0.06 | 68.34 | 68.74 | 68.27 | 6502200 |
| 1729549800 | 68.65 | -0.1 | -0.15 | 68.66 | 68.78 | 68.2903 | 5074438 |
| 1729290600 | 68.75 | 0.24 | 0.35 | 68.7 | 68.8507 | 68.54 | 3931591 |
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
