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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738367160 | 44538.5 | -416.5 | -0.93 | 44918 | 45065.5 | 44496.5 | 0 |
| 1738281420 | 44955 | 190.5 | 0.43 | 44748.5 | 45018.5 | 44612.5 | 0 |
| 1738195020 | 44764.5 | -55.5 | -0.12 | 44807.5 | 44958.5 | 44569.5 | 0 |
| 1738108620 | 44820 | 129 | 0.29 | 44681 | 44977.5 | 44560.5 | 0 |
| 1738022220 | 44691 | 299.5 | 0.67 | 44332 | 44745.5 | 43823 | 0 |
| 1737756000 | 44391.5 | -146.5 | -0.33 | 44542 | 44581 | 44331.5 | 0 |
| 1737676560 | 44538 | 392.5 | 0.89 | 44138 | 44553.5 | 44107.5 | 0 |
| 1737590160 | 44145.5 | 108 | 0.25 | 44044.5 | 44205.5 | 44012 | 0 |
| 1737503820 | 44037.5 | 297 | 0.68 | 43750 | 44067 | 43289 | 0 |
| 1737417420 | 43740.5 | 271 | 0.62 | 43458.5 | 43798.5 | 43431.5 | 0 |
| 1737151140 | 43469.5 | 318.5 | 0.74 | 43166 | 43659.5 | 43142 | 0 |
| 1737071820 | 43151 | -119.5 | -0.28 | 43276.5 | 43342.5 | 43058.5 | 0 |
| 1736985420 | 43270.5 | 704.5 | 1.66 | 42563.5 | 43341 | 42525.5 | 0 |
| 1736899020 | 42566 | 184 | 0.43 | 42364 | 42590.5 | 42139.5 | 0 |
| 1736812620 | 42382 | 417.5 | 0.99 | 41954 | 42422.5 | 41736 | 0 |
| 1736546340 | 41964.5 | -502 | -1.18 | 42474 | 42654 | 41839.5 | 0 |
| 1736467020 | 42466.5 | -113.5 | -0.27 | 42584 | 42644.5 | 42437.5 | 0 |
| 1736380620 | 42580 | 69 | 0.16 | 42522 | 42660.5 | 42312.5 | 0 |
| 1736294220 | 42511 | -180.5 | -0.42 | 42690 | 42918.5 | 42359.5 | 0 |
| 1736207820 | 42691.5 | 40 | 0.09 | 42689 | 43089.5 | 42566.5 | 1000000 |
| 1735945140 | 42651.5 | 315.5 | 0.75 | 42330 | 42741.5 | 42327 | 0 |
| 1735862220 | 42336 | -181 | -0.43 | 42497 | 42891.5 | 42108.5 | 0 |
| 1735775820 | 42517 | 13 | 0.03 | 42504 | 42627 | 42468 | 0 |
| 1735685940 | 42504 | -28 | -0.07 | 42545 | 42733.5 | 42355.5 | 0 |
| 1735603020 | 42532 | -433 | -1.01 | 42904 | 42933 | 42204.5 | 0 |
| 1735336800 | 42965 | -344 | -0.79 | 43314 | 43314 | 42686.5 | 0 |
| 1735257420 | 43309 | 113 | 0.26 | 43195 | 43331.5 | 43015.5 | 5000000 |
| 1735171020 | 43196 | -12.5 | -0.03 | 43209 | 43232.5 | 43151.5 | 0 |
| 1735073940 | 43208.5 | 328 | 0.76 | 42878 | 43228.5 | 42812.5 | 0 |
| 1734998220 | 42880.5 | 68 | 0.16 | 42973 | 43014.5 | 42472.5 | 5000000 |
| 1734732000 | 42812.5 | 513.5 | 1.21 | 42306 | 43196 | 42029.5 | 1000000 |
| 1734652620 | 42299 | 18 | 0.04 | 42306.5 | 42750.5 | 42285.5 | 0 |
| 1734566220 | 42281 | -1 | -2.68 | 43442 | 43684.5 | 42111 | 450000000 |
| 1734479820 | 43445 | -226 | -0.52 | 43672.5 | 43734 | 43326.5 | 737000000 |
| 1734393420 | 43671 | -121.5 | -0.28 | 43851 | 43946.5 | 43648 | 27000000 |
| 1734127200 | 43792.5 | -99.5 | -0.23 | 43876 | 44046 | 43758 | 1000000 |
| 1734047760 | 43892 | -206 | -0.47 | 44098 | 44206.5 | 43853.5 | 2000000 |
| 1733961420 | 44098 | -180 | -0.41 | 44273 | 44368.5 | 44091 | 0 |
| 1733874960 | 44278 | -110 | -0.25 | 44379.5 | 44473.5 | 44183.5 | 0 |
| 1733788620 | 44388 | -220.5 | -0.49 | 44637 | 44727 | 44364 | 0 |
| 1733524200 | 44608.5 | -170.5 | -0.38 | 44771 | 44908.5 | 44586.5 | 0 |
| 1733443020 | 44779 | -226 | -0.50 | 44996 | 45059.5 | 44718 | 0 |
| 1733356620 | 45005 | 183.5 | 0.41 | 44821.5 | 45074.5 | 44774.5 | 0 |
| 1733270220 | 44821.5 | 37.5 | 0.08 | 44787.5 | 44879.5 | 44573.5 | 0 |
| 1733183820 | 44784 | -113.5 | -0.25 | 44909 | 45024.5 | 44707.5 | 0 |
| 1732914660 | 44897.5 | 31.5 | 0.07 | 44858 | 45083.5 | 44767 | 0 |
| 1732838220 | 44866 | 94 | 0.21 | 44769 | 44866 | 44714.5 | 0 |
| 1732751820 | 44772 | -100 | -0.22 | 44874 | 45017.5 | 44687.5 | 0 |
| 1732665420 | 44872 | 235.5 | 0.53 | 44622.5 | 44896.5 | 44431.5 | 0 |
| 1732579020 | 44636.5 | 302 | 0.68 | 44503 | 44812.5 | 44497.5 | 0 |
| 1732312740 | 44334.5 | 478.5 | 1.09 | 43858 | 44343.5 | 43708 | 0 |
| 1732233420 | 43856 | 426 | 0.98 | 43434 | 44017 | 43253 | 0 |
| 1732147020 | 43430 | 108 | 0.25 | 43330 | 43455.5 | 43049.5 | 0 |
| 1732060620 | 43322 | -49.5 | -0.11 | 43370 | 43481 | 42855 | 0 |
| 1731974220 | 43371.5 | -60 | -0.14 | 43408 | 43505.5 | 43250.5 | 0 |
| 1731707940 | 43431.5 | -278 | -0.64 | 43706 | 43714.5 | 43344.5 | 0 |
| 1731628620 | 43709.5 | -308.5 | -0.70 | 44021 | 44119 | 43671.5 | 0 |
| 1731542220 | 44018 | 99.5 | 0.23 | 43922 | 44150 | 43768.5 | 0 |
| 1731455820 | 43918.5 | -352 | -0.80 | 44272 | 44489 | 42139 | 17618000000 |
| 1731369420 | 44270.5 | 268 | 0.61 | 44064 | 44497.5 | 44023.5 | 0 |
| 1731103140 | 44002.5 | 202.5 | 0.46 | 43811.5 | 44164 | 43721 | 0 |
| 1731023820 | 43800 | 24 | 0.05 | 43780 | 43885 | 43672 | 0 |
| 1730937420 | 43776 | 1 | 3.47 | 42300.5 | 43828 | 42296 | 0 |
| 1730851020 | 42307 | 488 | 1.17 | 41811.5 | 42330 | 41779.5 | 456000000 |
| 1730764620 | 41819 | -237.5 | -0.56 | 41921 | 42134.5 | 41649.5 | 173000000 |
| 1730494740 | 42056.5 | 273.5 | 0.65 | 41756.5 | 42345 | 41744 | 0 |
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
