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 | -2.84 | -5.39513677812 | 52.64 | 52.8899 | 49.8 | 17777 | 52.0102995 | SP |
| 4 | -4.48 | -8.25350036846 | 54.28 | 54.59 | 49.8 | 24544 | 52.46524249 | SP |
| 12 | -6.77 | -11.9674739261 | 56.57 | 58.64 | 49.8 | 21923 | 55.13461834 | SP |
| 26 | -8.39 | -14.4182849287 | 58.19 | 60.62 | 49.8 | 16743 | 56.03849919 | SP |
| 52 | -8.39 | -14.4182849287 | 58.19 | 60.62 | 49.8 | 16743 | 56.03849919 | SP |
| 156 | -8.39 | -14.4182849287 | 58.19 | 60.62 | 49.8 | 16743 | 56.03849919 | SP |
| 260 | -8.39 | -14.4182849287 | 58.19 | 60.62 | 49.8 | 16743 | 56.03849919 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 52.36 | 0.41 | 0.79 | 51.5 | 52.405 | 51.5 | 13008 |
| 1743546600 | 51.9512 | 0.18 | 0.34 | 51.52 | 52.17 | 51.33 | 8963 |
| 1743460200 | 51.7761 | 0.36 | 0.69 | 50.83 | 51.82 | 50.71 | 18601 |
| 1743201000 | 51.42 | -1.17 | -2.22 | 52.47 | 52.47 | 51.42 | 23650 |
| 1743114600 | 52.59 | -0.16 | -0.30 | 52.64 | 52.8899 | 52.3325 | 24664 |
| 1743028200 | 52.75 | -0.61 | -1.14 | 53.38 | 53.38 | 52.65 | 8980 |
| 1742941800 | 53.36 | 0.1 | 0.19 | 53.38 | 53.38 | 53.14 | 11377 |
| 1742855400 | 53.26 | 0.93 | 1.78 | 52.99 | 53.26 | 52.8135 | 12081 |
| 1742596200 | 52.33 | 0.01 | 0.02 | 52.01 | 52.36 | 51.783 | 13020 |
| 1742509800 | 52.32 | 0.01 | 0.02 | 52.15 | 52.7297 | 52.15 | 8796 |
| 1742423400 | 52.31 | 0.58 | 1.12 | 52.06 | 52.66 | 51.99 | 6500 |
| 1742337000 | 51.73 | -0.74 | -1.41 | 52.25 | 52.25 | 51.7186 | 13951 |
| 1742250600 | 52.47 | 0.36 | 0.69 | 52.08 | 52.66 | 51.9961 | 26429 |
| 1741991400 | 52.11 | 1.06 | 2.08 | 51.5 | 52.11 | 51.465 | 16870 |
| 1741905000 | 51.05 | -0.71 | -1.37 | 51.6 | 51.6 | 50.84 | 28455 |
| 1741818600 | 51.76 | -0.71 | -1.35 | 52.06 | 52.1497 | 51.2001 | 52292 |
| 1741732200 | 52.47 | -0.37 | -0.70 | 52.77 | 52.92 | 52 | 83690 |
| 1741645800 | 52.84 | -1.44 | -2.65 | 53.49 | 53.6 | 52.3601 | 66600 |
| 1741390200 | 54.28 | 0.29 | 0.54 | 53.85 | 54.3276 | 53.29 | 32140 |
| 1741303800 | 53.99 | -0.96 | -1.75 | 54.28 | 54.59 | 53.644 | 20815 |
| 1741217400 | 54.95 | 0.56 | 1.03 | 54.41 | 55.0955 | 53.9679 | 17967 |
| 1741131000 | 54.39 | -0.62 | -1.13 | 54.47 | 55.17 | 53.93 | 32982 |
| 1741044600 | 55.01 | -0.97 | -1.73 | 56.27 | 56.28 | 54.6385 | 33133 |
| 1740785400 | 55.98 | 0.83 | 1.50 | 54.77 | 55.98 | 54.7 | 21603 |
| 1740699000 | 55.15 | -0.79 | -1.41 | 56.06 | 56.11 | 55.12 | 8945 |
| 1740612600 | 55.9405 | -0.02 | -0.04 | 56.56 | 56.56 | 55.815 | 10711 |
| 1740526200 | 55.9647 | -0.33 | -0.58 | 56.73 | 56.73 | 55.55 | 25026 |
| 1740439800 | 56.29 | -0.25 | -0.44 | 56.89 | 56.89 | 56.185 | 19273 |
| 1740180600 | 56.54 | -1.01 | -1.75 | 57.97 | 57.97 | 56.4883 | 22981 |
| 1740094200 | 57.55 | -0.11 | -0.20 | 57.62 | 57.62 | 57.19 | 19066 |
| 1740007800 | 57.6631 | 0.19 | 0.33 | 57.94 | 57.94 | 57.4172 | 11303 |
| 1739921400 | 57.4739 | 0.04 | 0.07 | 58.29 | 58.29 | 57.2945 | 19221 |
| 1739575800 | 57.433 | 0.11 | 0.20 | 57.32 | 57.5199 | 57.32 | 13252 |
| 1739489400 | 57.32 | 0.42 | 0.74 | 56.9 | 57.37 | 56.84 | 39791 |
| 1739403000 | 56.9 | -1.15 | -1.98 | 56.94 | 56.94 | 56.5 | 38992 |
| 1739316600 | 58.05 | 0.04 | 0.07 | 58.08 | 58.16 | 57.67 | 55411 |
| 1739230200 | 58.01 | 0.38 | 0.66 | 57.77 | 58.02 | 57.77 | 30264 |
| 1738971000 | 57.63 | -0.54 | -0.93 | 58.64 | 58.64 | 57.56 | 17807 |
| 1738884600 | 58.17 | 0.17 | 0.29 | 58.57 | 58.57 | 57.8 | 17079 |
| 1738798200 | 58 | 0.23 | 0.40 | 58.07 | 58.07 | 57.42 | 16574 |
| 1738711800 | 57.77 | 0.44 | 0.77 | 57.8 | 57.82 | 57.36 | 18589 |
| 1738625400 | 57.33 | -0.41 | -0.70 | 56.85 | 57.52 | 56.6285 | 22728 |
| 1738366200 | 57.735 | -0.27 | -0.47 | 58.09 | 58.5 | 57.61 | 14900 |
| 1738279800 | 58.0063 | 0.18 | 0.30 | 58.01 | 58.17 | 57.65 | 8846 |
| 1738193400 | 57.83 | -0.26 | -0.45 | 57.97 | 57.97 | 57.44 | 11729 |
| 1738107000 | 58.09 | 0.55 | 0.96 | 57.68 | 58.09 | 57.4691 | 16378 |
| 1738020600 | 57.54 | -0.76 | -1.31 | 57.27 | 57.54 | 57.155 | 31497 |
| 1737761400 | 58.3045 | 0.16 | 0.27 | 58.5 | 58.58 | 58.2165 | 24358 |
| 1737675000 | 58.1465 | 0 | 0.00 | 58.1465 | 58.1465 | 58.1465 | 0 |
| 1737588600 | 58.1465 | 0.3 | 0.51 | 57.55 | 58.3099 | 57.55 | 5586 |
| 1737502200 | 57.85 | 0.52 | 0.91 | 57.5895 | 57.85 | 57.4477 | 16566 |
| 1737156600 | 57.33 | 0.61 | 1.08 | 57.2 | 57.395 | 57.1293 | 10922 |
| 1737070200 | 56.72 | -0.09 | -0.16 | 56.8 | 56.9596 | 56.7 | 5769 |
| 1736983800 | 56.8137 | 1.09 | 1.95 | 56.66 | 56.8525 | 56.52 | 8206 |
| 1736897400 | 55.727 | 0.04 | 0.07 | 56 | 56 | 55.44 | 7942 |
| 1736811000 | 55.69 | 0.05 | 0.09 | 55.25 | 55.69 | 55.0801 | 26447 |
| 1736551800 | 55.64 | -0.94 | -1.66 | 56.57 | 56.57 | 55.3901 | 34974 |
| 1736379000 | 56.58 | -0.96 | -1.67 | 56.49 | 56.58 | 56.21 | 38425 |
| 1736292600 | 57.54 | -0.51 | -0.88 | 58.35 | 58.73 | 57.4 | 56748 |
| 1736206200 | 58.05 | 0.27 | 0.47 | 58.1282 | 58.5 | 57.9188 | 17045 |
| 1735947000 | 57.78 | 0.76 | 1.33 | 57.4501 | 57.78 | 57.26 | 10627 |
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
