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 | 4.23728813559 | 23.6 | 30 | 23 | 2174503 | 24.10524947 | DE |
| 4 | 0.06 | 0.244498777506 | 24.54 | 48.01 | 17 | 3763123 | 23.92412513 | DE |
| 12 | -2.08 | -7.79610194903 | 26.68 | 48.01 | 0.11 | 4361555 | 24.41543675 | DE |
| 26 | -3.48 | -12.3931623932 | 28.08 | 52.01 | 0.11 | 4713973 | 25.5748634 | DE |
| 52 | -6.46 | -20.798454604 | 31.06 | 52.01 | 0.11 | 4773924 | 27.51163822 | DE |
| 156 | -4.4 | -15.1724137931 | 29 | 52.01 | 0.1 | 5109138 | 31.71233743 | DE |
| 260 | -4.4 | -15.1724137931 | 29 | 52.01 | 0.1 | 5109138 | 31.71233743 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735535700 | 24.5 | 0.28 | 1.16 | 24.35 | 24.615 | 23.5 | 2015059 |
| 1735276500 | 24.22 | 0.07 | 0.29 | 24.2 | 26.01 | 23 | 2063793 |
| 1735014060 | 24.15 | 0.17 | 0.71 | 24.1 | 28 | 24.01 | 1892680 |
| 1734930900 | 23.98 | 0.56 | 2.39 | 23.6 | 30 | 23.54 | 2567035 |
| 1734671700 | 23.42 | 0.28 | 1.21 | 23.07 | 48.01 | 17 | 11744848 |
| 1734585300 | 23.14 | -0.44 | -1.87 | 23 | 27 | 23 | 5827594 |
| 1734498900 | 23.58 | 0 | 0.00 | 23.6 | 29 | 23.43 | 3487481 |
| 1734412500 | 23.58 | -0.12 | -0.51 | 23.52 | 23.6 | 23.37 | 4009779 |
| 1734326100 | 23.7 | -0.22 | -0.92 | 23.86 | 23.9 | 23.68 | 2585019 |
| 1734066900 | 23.92 | 0.1 | 0.42 | 23.65 | 26.01 | 22.5 | 2629711 |
| 1733980500 | 23.82 | -0.11 | -0.46 | 23.96 | 29.5 | 23.775 | 3025646 |
| 1733894100 | 23.93 | -0.2 | -0.83 | 23.95 | 24.05 | 23.81 | 2037463 |
| 1733807700 | 24.13 | 0.35 | 1.47 | 24.2 | 24.28 | 23.965 | 3878009 |
| 1733721300 | 23.78 | -0.29 | -1.20 | 23.7 | 23.83 | 23.5 | 3756296 |
| 1733462100 | 24.07 | -0.59 | -2.39 | 24.63 | 26.01 | 23.5 | 5085435 |
| 1733375700 | 24.66 | -0.27 | -1.08 | 24.51 | 24.69 | 24.4 | 4729290 |
| 1733289300 | 24.93 | -0.07 | -0.28 | 25 | 25.11 | 24.785 | 2487608 |
| 1733202900 | 25 | 0.25 | 1.01 | 24.87 | 25.18 | 24.82 | 3618828 |
| 1733116500 | 24.75 | 0.17 | 0.69 | 24.54 | 24.78 | 24.53 | 2309693 |
| 1732857300 | 24.58 | 0.16 | 0.66 | 24.3 | 26.01 | 22.5 | 2818483 |
| 1732770900 | 24.42 | 0.07 | 0.29 | 24.5 | 31 | 24.42 | 2048074 |
| 1732684500 | 24.35 | -0.11 | -0.45 | 24.45 | 24.51 | 24.21 | 3448518 |
| 1732598100 | 24.46 | -0.87 | -3.42 | 25.04 | 25.07 | 24.32 | 5958023 |
| 1732511700 | 25.325 | 0.31 | 1.22 | 25.14 | 25.5 | 25.11 | 7966861 |
| 1732252500 | 25.02 | 0.48 | 1.96 | 24.86 | 35.01 | 20 | 7250575 |
| 1732166100 | 24.54 | 0.23 | 0.95 | 24.58 | 30 | 24.48 | 4142415 |
| 1732079700 | 24.31 | -0.33 | -1.34 | 24.54 | 29 | 24.29 | 4216262 |
| 1731993300 | 24.64 | 0.51 | 2.11 | 24.4 | 30 | 24.36 | 4789151 |
| 1731906900 | 24.13 | 0.11 | 0.46 | 23.98 | 24.5 | 23.93 | 6880612 |
| 1731647700 | 24.02 | 0.4 | 1.69 | 23.735 | 26.51 | 23.5 | 5243787 |
| 1731561300 | 23.62 | 0.01 | 0.04 | 23.93 | 30 | 23.61 | 3624879 |
| 1731474900 | 23.61 | -0.26 | -1.09 | 23.6 | 23.67 | 23.46 | 4984430 |
| 1731388500 | 23.87 | -0.13 | -0.54 | 23.96 | 24.16 | 23.86 | 4287701 |
| 1731302100 | 24 | -0.12 | -0.50 | 23.9 | 24.07 | 23.85 | 3247372 |
| 1731042900 | 24.12 | -0.04 | -0.17 | 24.27 | 25.51 | 23.5 | 4559879 |
| 1730956500 | 24.16 | 0.59 | 2.50 | 23.69 | 28 | 23.61 | 5333897 |
| 1730870100 | 23.57 | -0.29 | -1.22 | 24 | 24.06 | 23.55 | 4097388 |
| 1730783700 | 23.86 | -0.17 | -0.71 | 24.08 | 24.13 | 23.67 | 5323853 |
| 1730697300 | 24.03 | -0.02 | -0.08 | 23.9 | 24.055 | 23.78 | 2725347 |
| 1730438100 | 24.05 | 0.26 | 1.09 | 23.82 | 28.01 | 23.5 | 4383714 |
| 1730351700 | 23.79 | -0.1 | -0.42 | 24 | 36 | 23.75 | 4489920 |
| 1730265300 | 23.89 | -0.23 | -0.95 | 24.08 | 24.19 | 23.88 | 4070344 |
| 1730178900 | 24.12 | -0.16 | -0.66 | 24.14 | 24.23 | 24 | 4684255 |
| 1730092500 | 24.28 | -0.01 | -0.04 | 24.09 | 24.28 | 23.94 | 3956286 |
| 1729833300 | 24.29 | -0.02 | -0.08 | 24.28 | 26.5 | 24.19 | 2258629 |
| 1729746900 | 24.31 | -0.06 | -0.25 | 24.24 | 27 | 24.135 | 4341072 |
| 1729660500 | 24.37 | -0.25 | -1.02 | 24.65 | 24.7 | 24.31 | 4195149 |
| 1729574100 | 24.62 | -0.34 | -1.36 | 24.95 | 24.985 | 24.57 | 3462738 |
| 1729487700 | 24.96 | 0.32 | 1.30 | 24.6 | 24.995 | 24.6 | 4099939 |
| 1729228500 | 24.64 | -0.28 | -1.12 | 24.95 | 35.01 | 0.11 | 6211105 |
| 1729142100 | 24.92 | -0.09 | -0.36 | 25.2 | 31 | 24.86 | 6025725 |
| 1729055700 | 25.01 | 0.15 | 0.60 | 24.81 | 25.17 | 24.62 | 6085382 |
| 1728969300 | 24.86 | -0.71 | -2.78 | 25.02 | 29 | 24.77 | 8606716 |
| 1728882900 | 25.57 | -0.37 | -1.43 | 25.87 | 25.87 | 25.5 | 6427446 |
| 1728623700 | 25.94 | 0.14 | 0.54 | 25.99 | 27 | 25 | 3337182 |
| 1728537300 | 25.8 | 0.23 | 0.90 | 25.62 | 34 | 25.57 | 2693547 |
| 1728450900 | 25.57 | -0.81 | -3.07 | 25.8 | 25.99 | 25.55 | 4528406 |
| 1728364500 | 26.38 | -0.44 | -1.64 | 27.1 | 27.2 | 26.17 | 5363873 |
| 1728278100 | 26.82 | 0.05 | 0.19 | 26.68 | 26.83 | 26.54 | 3065025 |
| 1728022500 | 26.77 | 0.68 | 2.61 | 26.31 | 26.84 | 23.5 | 7845236 |
| 1727936100 | 26.09 | 0.1 | 0.38 | 25.94 | 26.14 | 25.77 | 4404267 |
| 1727849700 | 25.99 | 0.8 | 3.18 | 25.75 | 26.08 | 25.62 | 8782637 |
| 1727763300 | 25.19 | 0.05 | 0.20 | 25.25 | 25.45 | 25.074 | 4627846 |
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
