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 | -4.54 | -9.80985306828 | 46.28 | 46.52 | 41.77 | 517884 | 44.3949393 | SP |
| 4 | -7.13 | -14.5897278494 | 48.87 | 49.82 | 41.77 | 430505 | 46.84207269 | SP |
| 12 | -5.1 | -10.8881298036 | 46.84 | 53.48 | 41.77 | 506714 | 47.7030341 | SP |
| 26 | -8.99 | -17.7212694658 | 50.73 | 53.48 | 36.91 | 504148 | 45.63838256 | SP |
| 52 | -6.24 | -13.0054189246 | 47.98 | 60.165 | 36.91 | 583467 | 49.20153323 | SP |
| 156 | -33.26 | -44.3466666667 | 75 | 94.85 | 28.22 | 479314 | 51.31960034 | SP |
| 260 | 16.2 | 63.4299138606 | 25.54 | 104 | 15.551 | 333680 | 54.65385046 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 41.74 | -0.25 | -0.60 | 41.67 | 41.85 | 40.9689 | 642183 |
| 1734391800 | 41.99 | -1.31 | -3.03 | 43 | 43.24 | 41.82 | 576605 |
| 1734132600 | 43.3 | -0.8 | -1.81 | 44.58 | 44.59 | 43.19 | 372943 |
| 1734046200 | 44.1 | -2.37 | -5.10 | 45.05 | 45.325 | 43.8726 | 620376 |
| 1733959800 | 46.47 | 0.23 | 0.50 | 46.33 | 46.52 | 45.3901 | 421717 |
| 1733873400 | 46.24 | 0.45 | 0.98 | 46.28 | 46.425 | 45.56 | 597777 |
| 1733787000 | 45.79 | -1.99 | -4.16 | 48.14 | 48.14 | 45.67 | 549587 |
| 1733527800 | 47.78 | -0.26 | -0.54 | 48 | 48.44 | 47.3801 | 200658 |
| 1733441400 | 48.04 | 0.58 | 1.22 | 47.45 | 48.365943 | 47.0201 | 254368 |
| 1733355000 | 47.46 | -0.46 | -0.96 | 47.78 | 48.75 | 47.135 | 248000 |
| 1733268600 | 47.92 | 0.67 | 1.42 | 47.4 | 47.99 | 46.59 | 291194 |
| 1733182200 | 47.25 | -0.75 | -1.56 | 48.5 | 48.66 | 46.9 | 467976 |
| 1732917840 | 48 | 0.53 | 1.12 | 47.96 | 49.18 | 47.48 | 211079 |
| 1732750200 | 47.47 | 0.23 | 0.49 | 47.24 | 47.86 | 47.19 | 231362 |
| 1732663800 | 47.24 | -0.53 | -1.11 | 47.91 | 48.015 | 47.11 | 324775 |
| 1732577400 | 47.77 | -1.59 | -3.22 | 49.35 | 49.35 | 47.26 | 580856 |
| 1732318200 | 49.36 | -0.38 | -0.76 | 49.82 | 49.82 | 48.4199 | 621120 |
| 1732231800 | 49.74 | 1.71 | 3.56 | 48.58 | 49.82 | 48.05 | 384885 |
| 1732145400 | 48.03 | -0.95 | -1.94 | 49.34 | 49.34 | 47.8401 | 621921 |
| 1732059000 | 48.98 | 0.61 | 1.26 | 48.87 | 49.3348 | 47.8 | 602399 |
| 1731972600 | 48.37 | 2.51 | 5.47 | 47.16 | 49.47 | 47.0001 | 695119 |
| 1731713400 | 45.86 | 0.53 | 1.17 | 45.11 | 47.9882 | 44.3013 | 932147 |
| 1731627000 | 45.33 | 0.33 | 0.73 | 45.13 | 45.71 | 44.77 | 390898 |
| 1731540600 | 45 | -1.23 | -2.66 | 46.73 | 46.799 | 44.7 | 449422 |
| 1731454200 | 46.23 | 0.32 | 0.70 | 44.98 | 46.42 | 44.1001 | 615965 |
| 1731367800 | 45.91 | -0.61 | -1.31 | 46.75 | 46.75 | 44.9639 | 424280 |
| 1731108600 | 46.52 | -1.16 | -2.43 | 47.36 | 47.36 | 46.05 | 349818 |
| 1731022200 | 47.68 | 1.75 | 3.81 | 46.56 | 48.27 | 46.29 | 739156 |
| 1730935800 | 45.93 | 0.44 | 0.97 | 46.55 | 46.7 | 45.04 | 576371 |
| 1730849400 | 45.49 | -0.13 | -0.28 | 45.98 | 46.2 | 45.12 | 414902 |
| 1730763000 | 45.62 | -0.67 | -1.45 | 45.88 | 45.94 | 44.5 | 688181 |
| 1730500200 | 46.29 | -0.97 | -2.05 | 48 | 48.2004 | 46.08 | 919955 |
| 1730413800 | 47.26 | -0.67 | -1.40 | 47.75 | 47.89 | 46.35 | 380333 |
| 1730327400 | 47.93 | -0.49 | -1.01 | 48.49 | 48.81 | 47.51 | 306448 |
| 1730241000 | 48.42 | -1.18 | -2.38 | 49.46 | 49.525 | 48.1 | 753017 |
| 1730154600 | 49.6 | 0.16 | 0.32 | 48.75 | 49.8838 | 48 | 542299 |
| 1729895400 | 49.44 | -0.65 | -1.30 | 50.2 | 50.4599 | 49.32 | 320051 |
| 1729809000 | 50.09 | -0.01 | -0.02 | 50.45 | 50.71 | 49.4101 | 366896 |
| 1729722600 | 50.1 | -1.92 | -3.69 | 51.34 | 51.45 | 49.45 | 565319 |
| 1729636200 | 52.02 | -0.36 | -0.69 | 52.36 | 52.79 | 50.91 | 448868 |
| 1729549800 | 52.38 | -0.51 | -0.96 | 53.35 | 53.48 | 51.99 | 774976 |
| 1729290600 | 52.89 | 1.33 | 2.58 | 52 | 53.16 | 51.32 | 698592 |
| 1729204200 | 51.56 | 0.51 | 1.00 | 51.77 | 52.7199 | 51.11 | 786141 |
| 1729117800 | 51.05 | 2.95 | 6.13 | 48.75 | 51.71 | 48.71 | 1464894 |
| 1729031400 | 48.1 | 0.03 | 0.06 | 48.25 | 48.38 | 47.15 | 293113 |
| 1728945000 | 48.07 | 0.11 | 0.23 | 47.96 | 48.16 | 47.0301 | 277356 |
| 1728685800 | 47.96 | 0.54 | 1.14 | 47.05 | 47.98 | 46.9 | 220974 |
| 1728599400 | 47.42 | 0.38 | 0.81 | 46.52 | 47.4696 | 46.52 | 241854 |
| 1728513000 | 47.04 | -0.64 | -1.34 | 47.55 | 47.6 | 46.61 | 379195 |
| 1728426600 | 47.68 | 0.35 | 0.74 | 47 | 47.7404 | 46.601 | 475043 |
| 1728340200 | 47.33 | -1.14 | -2.35 | 48.52 | 48.54 | 46.7 | 473554 |
| 1728081000 | 48.47 | 1.11 | 2.34 | 47.48 | 48.63 | 47.2333 | 300511 |
| 1727994600 | 47.36 | -0.43 | -0.90 | 48.16 | 48.21 | 47.1 | 429001 |
| 1727908200 | 47.79 | 0.74 | 1.57 | 47.1 | 47.93 | 46.8801 | 358054 |
| 1727821800 | 47.05 | 1.17 | 2.55 | 46.5 | 47.57 | 46.22 | 476580 |
| 1727735400 | 45.88 | -0.89 | -1.90 | 46.5 | 46.86 | 45.26 | 608336 |
| 1727476200 | 46.77 | -0.04 | -0.09 | 47.05 | 47.3 | 46.3327 | 313593 |
| 1727389800 | 46.81 | 0.23 | 0.49 | 47.65 | 47.87 | 46.55 | 750777 |
| 1727303400 | 46.58 | -0.04 | -0.09 | 46.18 | 46.99 | 45.71 | 601512 |
| 1727217000 | 46.62 | 1.6 | 3.55 | 46.84 | 46.85 | 45.7704 | 913003 |
| 1727130600 | 45.02 | 1.95 | 4.53 | 43.71 | 45.45 | 43.35 | 1571981 |
| 1726871400 | 43.07 | 1.53 | 3.68 | 43 | 43.7157 | 42.51 | 797933 |
| 1726785000 | 41.54 | 1.49 | 3.72 | 41.21 | 41.75 | 40.84 | 352351 |
| 1726698600 | 40.05 | -0.15 | -0.37 | 40.01 | 41.08 | 39.71 | 232376 |
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
