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 | -0.34 | -2.18508997429 | 15.56 | 15.81 | 15.24 | 857401 | 15.49864487 | DE |
| 4 | -0.45 | -2.87172941927 | 15.67 | 15.81 | 14.62 | 1128818 | 15.23012518 | DE |
| 12 | 0.92 | 6.43356643357 | 14.3 | 16.78 | 14.3 | 1916043 | 15.64030019 | DE |
| 26 | 2.61 | 20.6978588422 | 12.61 | 16.78 | 10.795 | 1811389 | 14.09482948 | DE |
| 52 | 4.69 | 44.5394112061 | 10.53 | 16.78 | 9.93 | 1686163 | 13.12710679 | DE |
| 156 | -3.81 | -20.021019443 | 19.03 | 22.18 | 8.63 | 1648212 | 13.02305415 | DE |
| 260 | 4.63 | 43.7204910293 | 10.59 | 22.18 | 4.93 | 1633326 | 12.53260707 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 15.37 | -0.39 | -2.47 | 15.71 | 15.72 | 15.29 | 831166 |
| 1731993300 | 15.76 | 0.32 | 2.07 | 15.49 | 15.81 | 15.49 | 1070459 |
| 1731906900 | 15.44 | 0.15 | 0.98 | 15.37 | 15.46 | 15.24 | 600702 |
| 1731647700 | 15.29 | -0.24 | -1.55 | 15.71 | 15.71 | 15.26 | 806564 |
| 1731561300 | 15.53 | 0.01 | 0.06 | 15.56 | 15.57 | 15.39 | 978112 |
| 1731474900 | 15.52 | 0.14 | 0.91 | 15.17 | 15.54 | 15.09 | 937891 |
| 1731388500 | 15.38 | 0.44 | 2.95 | 15.01 | 15.43 | 14.96 | 1198264 |
| 1731302100 | 14.94 | -0.04 | -0.27 | 14.91 | 15.095 | 14.9 | 632044 |
| 1731042900 | 14.98 | 0.35 | 2.39 | 14.99 | 15.14 | 14.88 | 955527 |
| 1730956500 | 14.63 | -0.77 | -5.00 | 15.1 | 15.16 | 14.62 | 1694845 |
| 1730870100 | 15.4 | 0.04 | 0.26 | 15.51 | 15.6 | 15.3 | 1691490 |
| 1730783700 | 15.36 | 0.16 | 1.05 | 15.16 | 15.38 | 15.13 | 1112173 |
| 1730697300 | 15.2 | 0.21 | 1.40 | 15.2 | 15.26 | 15 | 928015 |
| 1730438100 | 14.99 | -0.11 | -0.73 | 14.91 | 15.165 | 14.87 | 1299724 |
| 1730351700 | 15.1 | 0 | 0.00 | 15.18 | 15.23 | 15.03 | 1204341 |
| 1730265300 | 15.1 | -0.1 | -0.66 | 15.13 | 15.19 | 14.99 | 2152074 |
| 1730178900 | 15.2 | 0.04 | 0.26 | 15.12 | 15.23 | 15.05 | 1174542 |
| 1730092500 | 15.16 | -0.13 | -0.85 | 15.33 | 15.38 | 15.12 | 1263240 |
| 1729833300 | 15.29 | -0.15 | -0.97 | 15.39 | 15.55 | 15.255 | 822381 |
| 1729746900 | 15.44 | -0.24 | -1.53 | 15.67 | 15.78 | 15.41 | 1222814 |
| 1729660500 | 15.68 | 0.12 | 0.77 | 15.7 | 15.83 | 15.68 | 911510 |
| 1729574100 | 15.56 | -0.7 | -4.31 | 15.98 | 16.07 | 15.56 | 1389458 |
| 1729487700 | 16.26 | 0.26 | 1.63 | 16.26 | 16.37 | 16.059999 | 1231983 |
| 1729228500 | 16 | -0.52 | -3.15 | 16.43 | 16.445 | 15.97 | 1082705 |
| 1729142100 | 16.52 | 0.23 | 1.41 | 16.54 | 16.78 | 16.39 | 2039596 |
| 1729055700 | 16.29 | 0.2 | 1.24 | 16.149999 | 16.3 | 16.024999 | 1293362 |
| 1728969300 | 16.09 | 0.31 | 1.96 | 15.91 | 16.129999 | 15.9 | 1160294 |
| 1728882900 | 15.78 | 0.05 | 0.32 | 15.81 | 15.88 | 15.685 | 488570 |
| 1728623700 | 15.73 | -0.07 | -0.44 | 15.78 | 15.82 | 15.64 | 521832 |
| 1728537300 | 15.8 | 0.09 | 0.57 | 15.87 | 15.94 | 15.74 | 575318 |
| 1728450900 | 15.71 | -0.14 | -0.88 | 15.86 | 15.95 | 15.69 | 759797 |
| 1728364500 | 15.85 | 0.01 | 0.06 | 15.74 | 15.96 | 15.69 | 706681 |
| 1728278100 | 15.84 | -0.14 | -0.88 | 15.63 | 15.86 | 15.52 | 888268 |
| 1728022500 | 15.98 | 0.09 | 0.57 | 15.84 | 16.01 | 15.705 | 1232218 |
| 1727936100 | 15.89 | 0.31 | 1.99 | 15.58 | 15.93 | 15.44 | 2072142 |
| 1727849700 | 15.58 | -0.37 | -2.32 | 15.94 | 15.98 | 15.57 | 1511300 |
| 1727763300 | 15.95 | -0.05 | -0.31 | 15.87 | 15.97 | 15.74 | 2002153 |
| 1727676900 | 16 | -0.16 | -0.99 | 16.239999 | 16.3 | 15.96 | 1652001 |
| 1727417700 | 16.16 | -0.02 | -0.12 | 16.25 | 16.309999 | 16.105 | 944749 |
| 1727331300 | 16.18 | 0.28 | 1.73 | 16 | 16.27 | 15.92 | 1964905 |
| 1727244900 | 15.905 | -0.19 | -1.15 | 16.25 | 16.295 | 15.89 | 1845553 |
| 1727158500 | 16.09 | 0.41 | 2.61 | 15.86 | 16.14 | 15.77 | 2096408 |
| 1727072100 | 15.68 | -0.22 | -1.35 | 15.8 | 15.95 | 15.64 | 1950948 |
| 1726812900 | 15.895 | -0.09 | -0.53 | 16.03 | 16.21 | 15.85 | 20397774 |
| 1726726500 | 15.98 | -0.04 | -0.25 | 16.21 | 16.21 | 15.87 | 2807140 |
| 1726640100 | 16.02 | 0.25 | 1.59 | 15.68 | 16.11 | 15.66 | 2414193 |
| 1726553700 | 15.77 | -0.13 | -0.82 | 15.87 | 15.88 | 15.69 | 2779995 |
| 1726467300 | 15.9 | -0.18 | -1.12 | 16.18 | 16.18 | 15.87 | 2246880 |
| 1726208100 | 16.079999 | -0.18 | -1.11 | 16.21 | 16.39 | 16.05 | 2131079 |
| 1726121700 | 16.26 | 0.46 | 2.91 | 16.02 | 16.32 | 15.92 | 2170603 |
| 1726035300 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1725948900 | 15.8 | 0.06 | 0.38 | 15.8 | 16 | 15.66 | 2301382 |
| 1725862500 | 15.74 | 0.12 | 0.77 | 15.58 | 15.86 | 15.43 | 4733818 |
| 1725603300 | 15.62 | 0.35 | 2.29 | 15.2 | 15.8 | 15.17 | 3337851 |
| 1725516900 | 15.27 | 0.74 | 5.09 | 15.11 | 15.5 | 15.11 | 5957312 |
| 1725430500 | 14.53 | -0.2 | -1.36 | 14.58 | 14.7 | 14.48 | 1563390 |
| 1725344100 | 14.73 | 0.11 | 0.75 | 14.62 | 14.775 | 14.57 | 1290467 |
| 1725257700 | 14.62 | 0.21 | 1.46 | 14.42 | 14.73 | 14.41 | 1291266 |
| 1724998500 | 14.41 | -0.11 | -0.76 | 14.67 | 14.745 | 14.41 | 2160190 |
| 1724912100 | 14.52 | 0.15 | 1.04 | 14.3 | 14.705 | 14.3 | 2585124 |
| 1724825700 | 14.37 | -0.14 | -0.96 | 14.41 | 14.48 | 14.04 | 2610289 |
| 1724739300 | 14.51 | -0.37 | -2.45 | 14.96 | 14.96 | 14.485 | 2375104 |
| 1724652900 | 14.875 | 0.36 | 2.44 | 14.75 | 14.98 | 14.66 | 4409645 |
| 1724393700 | 14.52 | 0.06 | 0.41 | 14.64 | 14.715 | 14.4 | 2727650 |
| 1724307300 | 14.46 | 0.44 | 3.10 | 14.18 | 14.48 | 14.145 | 5624736 |
| 1724220900 | 14.025 | 1.87 | 15.34 | 13.81 | 14.28 | 13.19 | 8828333 |
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
