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 | -1.3546 | -6.90417940877 | 19.62 | 19.6999 | 18.125 | 39199 | 18.74066812 | SP |
| 4 | -1.3846 | -7.04631043257 | 19.65 | 20.19 | 18.125 | 25345 | 19.37656351 | SP |
| 12 | -2.0946 | -10.2878192534 | 20.36 | 20.41 | 18.125 | 19837 | 19.25416352 | SP |
| 26 | 0.3754 | 2.09837898267 | 17.89 | 20.97 | 17.21 | 22081 | 19.02754255 | SP |
| 52 | 2.9354 | 19.1480756686 | 15.33 | 20.97 | 15.31 | 14915 | 18.5125454 | SP |
| 156 | -89.7346 | -83.0875925926 | 108 | 126.31 | 13.103 | 8607 | 19.09976654 | SP |
| 260 | -35.9246 | -66.2937811404 | 54.19 | 126.31 | 13.103 | 5900 | 25.15238765 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 18.5123 | 0.05 | 0.26 | 18.45 | 18.73 | 18.3 | 11657 |
| 1734651000 | 18.4637 | -0.23 | -1.21 | 18.56 | 18.8083 | 18.45 | 5290 |
| 1734564600 | 18.69 | -0.54 | -2.81 | 19.2 | 19.2 | 18.69 | 158396 |
| 1734478200 | 19.23 | -0.12 | -0.63 | 19.15 | 19.44 | 19.15 | 3766 |
| 1734391800 | 19.3512 | -0.2 | -1.02 | 19.62 | 19.6999 | 19.3512 | 16887 |
| 1734132600 | 19.55 | -0.16 | -0.81 | 19.47 | 19.74 | 19.42 | 2796 |
| 1734046200 | 19.71 | 0.16 | 0.82 | 19.64 | 19.8 | 19.55 | 4518 |
| 1733959800 | 19.5498 | -0.36 | -1.81 | 20.02 | 20.07 | 19.54 | 10398 |
| 1733873400 | 19.91 | 0.24 | 1.22 | 19.67 | 19.91 | 19.54 | 4514 |
| 1733787000 | 19.67 | -0.09 | -0.47 | 19.85 | 19.89 | 19.58 | 19187 |
| 1733527800 | 19.7627 | -0.17 | -0.86 | 19.93 | 20.13 | 19.7627 | 4284 |
| 1733441400 | 19.9338 | 0.15 | 0.77 | 19.77 | 19.96 | 19.77 | 6198 |
| 1733355000 | 19.782 | -0.13 | -0.65 | 19.81 | 19.81 | 19.63 | 6364 |
| 1733268600 | 19.9121 | -0.19 | -0.95 | 20.09 | 20.09 | 19.2936 | 17831 |
| 1733182200 | 20.104 | -0.08 | -0.38 | 20.18 | 20.18 | 19.9 | 14791 |
| 1732917840 | 20.18 | 0.16 | 0.80 | 20.08 | 20.19 | 19.9323 | 4123 |
| 1732750200 | 20.02 | 0.12 | 0.61 | 19.93 | 20.15 | 19.8694 | 7894 |
| 1732663800 | 19.8995 | 0.11 | 0.55 | 19.64 | 19.9244 | 19.64 | 8141 |
| 1732577400 | 19.79 | 0.22 | 1.12 | 19.65 | 19.86 | 19.6 | 174528 |
| 1732318200 | 19.57 | 0.39 | 2.03 | 19.18 | 19.57 | 19.18 | 16459 |
| 1732231800 | 19.18 | 0.41 | 2.21 | 18.77 | 19.2099 | 18.77 | 10818 |
| 1732145400 | 18.7651 | -0.22 | -1.14 | 18.6 | 18.77 | 18.49 | 147970 |
| 1732059000 | 18.9816 | 0.06 | 0.34 | 18.96 | 19.07 | 18.9202 | 1576 |
| 1731972600 | 18.9172 | 0.22 | 1.16 | 18.65 | 18.92 | 18.65 | 3853 |
| 1731713400 | 18.7 | -0.31 | -1.65 | 18.95 | 18.95 | 18.67 | 4220 |
| 1731627000 | 19.0133 | -0.08 | -0.40 | 19.01 | 19.21 | 19.01 | 3587 |
| 1731540600 | 19.0903 | 0.07 | 0.39 | 19.01 | 19.13 | 18.93 | 155508 |
| 1731454200 | 19.0162 | 0.06 | 0.30 | 19.15 | 19.15 | 18.935 | 26656 |
| 1731367800 | 18.9592 | -0.13 | -0.68 | 19.08 | 19.33 | 18.9592 | 2331 |
| 1731108600 | 19.0885 | 0.44 | 2.35 | 18.85 | 19.1299 | 18.82 | 2008 |
| 1731022200 | 18.6497 | 0.1 | 0.52 | 18.51 | 18.85 | 18.51 | 9729 |
| 1730935800 | 18.5526 | -0.64 | -3.32 | 19.22 | 19.22 | 18.5144 | 27473 |
| 1730849400 | 19.19 | 0.31 | 1.62 | 18.99 | 19.19 | 18.88 | 10160 |
| 1730763000 | 18.8848 | 0.08 | 0.44 | 18.96 | 19.05 | 18.8707 | 32671 |
| 1730500200 | 18.8029 | -0.07 | -0.35 | 18.87 | 18.87 | 18.7883 | 6802 |
| 1730413800 | 18.8681 | 0.01 | 0.05 | 18.92 | 18.9901 | 18.82 | 4298 |
| 1730327400 | 18.8582 | -0.1 | -0.50 | 18.95 | 18.96 | 18.852 | 963 |
| 1730241000 | 18.9536 | -0.38 | -1.95 | 19.12 | 19.2 | 18.95 | 7522 |
| 1730154600 | 19.3311 | 0.07 | 0.36 | 19.34 | 19.47 | 19.3311 | 7035 |
| 1729895400 | 19.2608 | -0.35 | -1.78 | 19.59 | 19.59 | 19.2608 | 4582 |
| 1729809000 | 19.609 | -0.06 | -0.31 | 19.64 | 19.67 | 19.5464 | 12892 |
| 1729722600 | 19.67 | -0.1 | -0.52 | 19.61 | 19.68 | 19.602 | 1966 |
| 1729636200 | 19.7729 | 0.26 | 1.35 | 19.54 | 19.78 | 19.53 | 17991 |
| 1729549800 | 19.5098 | -0.36 | -1.79 | 19.83 | 19.91 | 19.5 | 10031 |
| 1729290600 | 19.8656 | 0.06 | 0.33 | 19.7 | 19.8656 | 19.61 | 3856 |
| 1729204200 | 19.8012 | -0.17 | -0.87 | 20.08 | 20.08 | 19.76248 | 2583 |
| 1729117800 | 19.975 | -0.03 | -0.13 | 19.9 | 20.01 | 19.84 | 4101 |
| 1729031400 | 20.0002 | 0.24 | 1.21 | 19.92 | 20.2099 | 19.9 | 15395 |
| 1728945000 | 19.7609 | 0.18 | 0.92 | 19.56 | 19.7609 | 19.53 | 5545 |
| 1728685800 | 19.5811 | 0.18 | 0.94 | 19.51 | 19.62 | 19.36 | 57364 |
| 1728599400 | 19.3997 | -0.18 | -0.92 | 19.59 | 19.59 | 19.32 | 2583 |
| 1728513000 | 19.5801 | 0.21 | 1.07 | 19.34 | 19.5801 | 19.34 | 4443 |
| 1728426600 | 19.3733 | 0.22 | 1.12 | 19.2 | 19.3733 | 19.12 | 8029 |
| 1728340200 | 19.1579 | -0.38 | -1.96 | 19.48 | 19.54 | 19.14 | 10085 |
| 1728081000 | 19.54 | 0.07 | 0.36 | 19.47 | 19.57 | 19.34 | 11246 |
| 1727994600 | 19.47 | -0.37 | -1.85 | 19.7 | 19.8 | 19.4001 | 4980 |
| 1727908200 | 19.8371 | -0.34 | -1.70 | 20.2 | 20.2 | 19.77 | 5540 |
| 1727821800 | 20.18 | -0.17 | -0.85 | 20.35 | 20.37 | 20.09 | 7487 |
| 1727735400 | 20.3539 | 0.01 | 0.07 | 20.36 | 20.41 | 20.25 | 16505 |
| 1727476200 | 20.3404 | 0.04 | 0.21 | 20.32 | 20.5 | 20.3 | 16447 |
| 1727389800 | 20.2975 | 0.08 | 0.38 | 20.05 | 20.36 | 20.05 | 2023 |
| 1727303400 | 20.2206 | -0.12 | -0.59 | 20.52 | 20.52 | 20.12 | 15381 |
| 1727217000 | 20.34 | -0.15 | -0.73 | 20.41 | 20.47 | 20.32 | 6298 |
| 1727130600 | 20.49 | 0.32 | 1.59 | 20.15 | 20.5201 | 20.14 | 18605 |
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
