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 | -2.06 | -2.7212681638 | 75.7 | 78.47 | 73.42 | 49837 | 76.68199824 | CS |
| 4 | 0.97 | 1.33480115591 | 72.67 | 79.01 | 72.51 | 49227 | 76.16991872 | CS |
| 12 | 14.44 | 24.3918918919 | 59.2 | 79.01 | 55.85 | 47469 | 69.70016691 | CS |
| 26 | 29.67 | 67.4778257903 | 43.97 | 79.01 | 43.7 | 52268 | 61.05083474 | CS |
| 52 | 9.99 | 15.6952081697 | 63.65 | 79.01 | 42.71 | 52974 | 55.56816935 | CS |
| 156 | -8.07 | -9.87639211847 | 81.71 | 86.42 | 42.71 | 43786 | 62.76238715 | CS |
| 260 | -17.24 | -18.9700704225 | 90.88 | 93.66 | 42.71 | 41748 | 66.54649134 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 73.64 | -2.34 | -3.08 | 75.08 | 75.28 | 73.07 | 68433 |
| 1734391800 | 75.98 | -0.45 | -0.59 | 76.02 | 76.1194 | 74.9 | 53783 |
| 1734132600 | 76.43 | 0.34 | 0.45 | 76.35 | 76.43 | 75.08 | 37560 |
| 1734046200 | 76.09 | -1.65 | -2.12 | 78.18 | 78.32 | 75.88 | 33332 |
| 1733959800 | 77.74 | 1.67 | 2.20 | 77 | 78.47 | 76.46 | 85720 |
| 1733873400 | 76.07 | 0.46 | 0.61 | 75.7 | 77 | 75 | 38789 |
| 1733787000 | 75.61 | -1.29 | -1.68 | 77.6 | 77.61 | 75.23 | 39581 |
| 1733527800 | 76.9 | 0.46 | 0.60 | 77.14 | 77.31 | 75.7983 | 28498 |
| 1733441400 | 76.44 | -0.87 | -1.13 | 78.12 | 78.5 | 76.29 | 49553 |
| 1733355000 | 77.31 | 1.27 | 1.67 | 76.3 | 77.33 | 74.8883 | 33722 |
| 1733268600 | 76.04 | -0.32 | -0.41 | 75.98 | 76.42 | 75.32 | 36899 |
| 1733182200 | 76.355 | 0.05 | 0.06 | 77.17 | 77.17 | 74.84 | 41887 |
| 1732917840 | 76.31 | -0.92 | -1.19 | 78.15 | 78.15 | 76.02 | 49306 |
| 1732750200 | 77.23 | 0.82 | 1.07 | 77.32 | 78.76 | 75.73 | 49856 |
| 1732663800 | 76.41 | 0.35 | 0.46 | 75.66 | 77.54 | 74.95 | 72799 |
| 1732577400 | 76.06 | -0.08 | -0.11 | 76.82 | 79.01 | 76.06 | 92214 |
| 1732318200 | 76.14 | 0.72 | 0.95 | 75.2 | 76.77 | 75.2 | 47464 |
| 1732231800 | 75.42 | 1.93 | 2.63 | 73.74 | 76.59 | 73.49 | 60767 |
| 1732145400 | 73.49 | -0.76 | -1.02 | 73.83 | 74.33 | 72.51 | 53534 |
| 1732059000 | 74.25 | 0.15 | 0.20 | 72.67 | 74.3 | 72.67 | 30041 |
| 1731972600 | 74.1 | -1.35 | -1.79 | 75.88 | 76.58 | 74.1 | 36763 |
| 1731713400 | 75.45 | 0.78 | 1.04 | 75.34 | 75.8603 | 74.12 | 60571 |
| 1731627000 | 74.67 | 0.56 | 0.76 | 75.05 | 75.08 | 73.52 | 44628 |
| 1731540600 | 74.11 | -0.51 | -0.68 | 75.67 | 76.675 | 73.73 | 42031 |
| 1731454200 | 74.62 | -1.34 | -1.76 | 75.4 | 76.55 | 74.35 | 30716 |
| 1731367800 | 75.96 | 2.26 | 3.07 | 74.75 | 76.64 | 74.31 | 109994 |
| 1731108600 | 73.7 | 0.49 | 0.67 | 73.04 | 73.95 | 72.0001 | 69934 |
| 1731022200 | 73.21 | -4.94 | -6.32 | 76.75 | 76.75 | 72.715 | 94213 |
| 1730935800 | 78.15 | 11.71 | 17.62 | 72.87 | 78.28 | 72.58 | 136165 |
| 1730849400 | 66.44 | 1.64 | 2.53 | 65.01 | 66.44 | 64.64 | 36532 |
| 1730763000 | 64.8 | -0.03 | -0.05 | 64.11 | 65.375 | 64.03 | 36485 |
| 1730500200 | 64.83 | 0.29 | 0.45 | 64.91 | 65.285 | 64.08 | 39025 |
| 1730413800 | 64.54 | -0.86 | -1.31 | 65.86 | 66.3499 | 64.25 | 47405 |
| 1730327400 | 65.4 | -1.9 | -2.82 | 66.86 | 68.45 | 65.269999 | 53994 |
| 1730241000 | 67.3 | 0.55 | 0.82 | 66.08 | 67.41 | 65.53 | 41568 |
| 1730154600 | 66.75 | 6 | 9.88 | 61.88 | 66.849999 | 61.88 | 70024 |
| 1729895400 | 60.75 | -1.12 | -1.81 | 63.45 | 63.45 | 60.51 | 45397 |
| 1729809000 | 61.87 | -0.12 | -0.19 | 62 | 62.46 | 60.85 | 42590 |
| 1729722600 | 61.99 | -0.52 | -0.83 | 61.76 | 62.79 | 60.28 | 34495 |
| 1729636200 | 62.51 | 1.59 | 2.61 | 60.7 | 62.58 | 60.7 | 32441 |
| 1729549800 | 60.92 | -3.25 | -5.06 | 63.92 | 64.019999 | 60.8 | 42505 |
| 1729290600 | 64.17 | -1.82 | -2.76 | 65.78 | 65.89 | 63.78 | 33349 |
| 1729204200 | 65.989999 | 1.28 | 1.98 | 65.04 | 65.989999 | 63.97 | 34420 |
| 1729117800 | 64.709999 | 0.79 | 1.24 | 64.959999 | 65.51 | 64.345 | 54571 |
| 1729031400 | 63.92 | 1.57 | 2.52 | 62.46 | 65.4 | 61.95 | 51718 |
| 1728945000 | 62.35 | 0.37 | 0.60 | 61.99 | 63.01 | 61.39 | 27927 |
| 1728685800 | 61.98 | 2.81 | 4.75 | 59.46 | 62.17 | 59.46 | 28738 |
| 1728599400 | 59.17 | -0.82 | -1.37 | 59.34 | 59.57 | 58.49 | 25860 |
| 1728513000 | 59.99 | 1.21 | 2.06 | 58.93 | 60.06 | 58.93 | 24929 |
| 1728426600 | 58.78 | -0.7 | -1.18 | 59.49 | 59.7835 | 58.75 | 27700 |
| 1728340200 | 59.48 | -0.54 | -0.90 | 59.73 | 60.39 | 58.87 | 37282 |
| 1728081000 | 60.02 | 0.47 | 0.79 | 60.91 | 60.92 | 59.91 | 38701 |
| 1727994600 | 59.55 | -0.74 | -1.23 | 59.51 | 60.22 | 58.95 | 37670 |
| 1727908200 | 60.29 | 4.2 | 7.49 | 57.9 | 60.35 | 56.78 | 77950 |
| 1727821800 | 56.09 | -1.7 | -2.94 | 57.41 | 57.41 | 55.85 | 41897 |
| 1727735400 | 57.79 | 0.31 | 0.54 | 57.48 | 58.57 | 56.5424 | 56728 |
| 1727476200 | 57.48 | 0.35 | 0.61 | 58.17 | 58.23 | 56.84 | 25419 |
| 1727389800 | 57.13 | -0.11 | -0.19 | 58.4 | 58.4 | 56.71 | 36067 |
| 1727303400 | 57.24 | -1.21 | -2.07 | 58.37 | 58.37 | 56.96 | 29863 |
| 1727217000 | 58.45 | -0.73 | -1.23 | 59.2 | 59.55 | 57.91 | 27093 |
| 1727130600 | 59.18 | 0.52 | 0.89 | 59.32 | 59.87 | 58.26 | 55034 |
| 1726871400 | 58.66 | -3.09 | -5.00 | 60.82 | 61.09 | 58.62 | 147175 |
| 1726785000 | 61.75 | 1.97 | 3.30 | 61.72 | 61.82 | 60.15 | 52018 |
| 1726698600 | 59.78 | 0.23 | 0.39 | 59.56 | 62.06 | 57.81 | 43786 |
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
