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 | -0.4223 | -2.68780590261 | 15.7117 | 15.8158 | 15.0622 | 0 | 0 | IX |
| 4 | -0.618 | -3.88498434691 | 15.9074 | 16.2524 | 15.0622 | 0 | 0 | IX |
| 12 | -0.0824 | -0.536046526757 | 15.3718 | 16.2524 | 15.0622 | 0 | 0 | IX |
| 26 | 0.272 | 1.81123230386 | 15.0174 | 16.2533 | 14.6436 | 0 | 0 | IX |
| 52 | 0.111 | 0.731302377062 | 15.1784 | 16.2533 | 13.0693 | 0 | 0 | IX |
| 156 | 2.0664 | 15.6273160402 | 13.223 | 16.2533 | 11.7362 | 0 | 0 | IX |
| 260 | 5.2172 | 51.7980183078 | 10.0722 | 16.2533 | 0.5446 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 15.1752 | 0.04 | 0.28 | 15.1513 | 15.1831 | 15.1019 | 0 |
| 1741714200 | 15.1333 | -0.32 | -2.09 | 15.2208 | 15.225 | 15.0622 | 0 |
| 1741627800 | 15.4557 | -0 | -0.01 | 15.432 | 15.5062 | 15.4093 | 0 |
| 1741368600 | 15.457 | -0.25 | -1.62 | 15.4377 | 15.473 | 15.358 | 0 |
| 1741282200 | 15.7112 | 0.14 | 0.88 | 15.7117 | 15.8158 | 15.6647 | 0 |
| 1741195800 | 15.5745 | -0.28 | -1.77 | 15.6131 | 15.6425 | 15.5187 | 0 |
| 1741109400 | 15.8544 | -0.05 | -0.30 | 15.8555 | 15.9665 | 15.8025 | 0 |
| 1741023000 | 15.9019 | 0.18 | 1.16 | 16.0347 | 16.0686 | 15.8116 | 0 |
| 1740763800 | 15.719 | -0.42 | -2.60 | 15.7386 | 15.7638 | 15.663 | 0 |
| 1740677400 | 16.137799 | 0.23 | 1.44 | 16.1022 | 16.1643 | 16.0162 | 0 |
| 1740591000 | 15.9092 | -0.1 | -0.66 | 15.9137 | 15.9442 | 15.8935 | 0 |
| 1740504600 | 16.0141 | -0.03 | -0.16 | 16.029499 | 16.040299 | 15.9184 | 0 |
| 1740418200 | 16.0405 | -0.05 | -0.33 | 16.0456 | 16.1175 | 16.0343 | 0 |
| 1740159000 | 16.094 | 0.06 | 0.40 | 15.9269 | 16.1115 | 15.9229 | 0 |
| 1740072600 | 16.0302 | -0.09 | -0.54 | 16.0399 | 16.072199 | 16.0072 | 0 |
| 1739986200 | 16.1171 | -0.09 | -0.57 | 16.0546 | 16.135 | 16.0343 | 0 |
| 1739899800 | 16.2089 | 0.03 | 0.20 | 16.177399 | 16.2524 | 16.1708 | 0 |
| 1739813400 | 16.1769 | 0.19 | 1.18 | 16.1235 | 16.1901 | 16.1169 | 0 |
| 1739554200 | 15.9878 | -0.04 | -0.25 | 15.9898 | 16.0168 | 15.9449 | 0 |
| 1739467800 | 16.027999 | 0.3 | 1.89 | 15.9074 | 16.0597 | 15.9035 | 0 |
| 1739381400 | 15.7312 | -0.29 | -1.79 | 15.8332 | 15.8711 | 15.7307 | 0 |
| 1739295000 | 16.018699 | -0.11 | -0.71 | 16.1251 | 16.1473 | 15.9979 | 0 |
| 1739208600 | 16.1336 | -0.1 | -0.60 | 16.0868 | 16.1527 | 16.037199 | 0 |
| 1738949400 | 16.2315 | 0.08 | 0.47 | 16.0422 | 16.2315 | 15.995 | 0 |
| 1738863000 | 16.1553 | 0.13 | 0.82 | 16.0758 | 16.1923 | 16.0732 | 0 |
| 1738776600 | 16.0246 | 0.25 | 1.56 | 15.9422 | 16.0392 | 15.9292 | 0 |
| 1738690200 | 15.7782 | 0.01 | 0.07 | 15.8107 | 15.8107 | 15.7571 | 0 |
| 1738603800 | 15.7675 | -0.23 | -1.45 | 15.7858 | 15.9007 | 15.7201 | 0 |
| 1738344600 | 15.9994 | 0.01 | 0.09 | 16.0302 | 16.1018 | 15.9935 | 0 |
| 1738258200 | 15.9852 | 0.09 | 0.59 | 15.9708 | 16.0496 | 15.9555 | 0 |
| 1738171800 | 15.8915 | 0.18 | 1.13 | 15.8851 | 15.9269 | 15.8694 | 0 |
| 1738085400 | 15.7141 | -0.06 | -0.38 | 15.6769 | 15.7622 | 15.6678 | 0 |
| 1737999000 | 15.7738 | 0.2 | 1.27 | 15.6548 | 15.7957 | 15.6504 | 0 |
| 1737739800 | 15.5756 | -0.13 | -0.84 | 15.68 | 15.7076 | 15.5235 | 0 |
| 1737653400 | 15.7078 | 0.15 | 0.99 | 15.6678 | 15.7301 | 15.662 | 0 |
| 1737567000 | 15.5539 | 0.05 | 0.29 | 15.6166 | 15.6556 | 15.5539 | 0 |
| 1737480600 | 15.5085 | 0.01 | 0.06 | 15.5531 | 15.5826 | 15.5047 | 0 |
| 1737394200 | 15.4995 | 0.11 | 0.70 | 15.5895 | 15.5973 | 15.4584 | 0 |
| 1737135000 | 15.3913 | -0.15 | -0.98 | 15.473 | 15.4856 | 15.3798 | 0 |
| 1737048600 | 15.5443 | 0.08 | 0.52 | 15.4593 | 15.555 | 15.4564 | 0 |
| 1736962200 | 15.4634 | 0.19 | 1.27 | 15.3998 | 15.4855 | 15.3329 | 0 |
| 1736875800 | 15.2697 | -0.33 | -2.13 | 15.359 | 15.3694 | 15.2518 | 0 |
| 1736789400 | 15.6018 | 0.04 | 0.25 | 15.6091 | 15.689 | 15.5766 | 0 |
| 1736530200 | 15.5629 | -0.03 | -0.19 | 15.395 | 15.5754 | 15.3874 | 0 |
| 1736443800 | 15.5922 | -0.15 | -0.94 | 15.5797 | 15.6205 | 15.5506 | 0 |
| 1736357400 | 15.7401 | -0.04 | -0.26 | 15.7218 | 15.7725 | 15.7055 | 0 |
| 1736271000 | 15.7809 | 0.22 | 1.43 | 15.7539 | 15.7987 | 15.7037 | 0 |
| 1736184600 | 15.5584 | -0.37 | -2.30 | 15.6448 | 15.6641 | 15.5313 | 0 |
| 1735925400 | 15.9242 | -0.02 | -0.14 | 15.942 | 15.9424 | 15.8918 | 0 |
| 1735839000 | 15.9459 | 0.18 | 1.13 | 15.8649 | 16.0104 | 15.842 | 0 |
| 1735579800 | 15.767 | -0.01 | -0.07 | 15.6463 | 15.8231 | 15.6273 | 0 |
| 1735320600 | 15.7776 | 0.4 | 2.57 | 15.7733 | 15.8083 | 15.747 | 0 |
| 1734975000 | 15.3816 | 0.1 | 0.63 | 15.4014 | 15.4397 | 15.3727 | 0 |
| 1734715800 | 15.285 | -0.01 | -0.05 | 15.2902 | 15.3198 | 15.2579 | 0 |
| 1734629400 | 15.2933 | -0.25 | -1.63 | 15.3718 | 15.3723 | 15.2649 | 0 |
| 1734543000 | 15.5464 | -0.07 | -0.44 | 15.556 | 15.5715 | 15.5223 | 0 |
| 1734456600 | 15.6144 | 0.02 | 0.10 | 15.5661 | 15.626 | 15.5584 | 0 |
| 1734370200 | 15.5986 | -0.1 | -0.64 | 15.6663 | 15.6774 | 15.5765 | 0 |
| 1734111000 | 15.6986 | -0.31 | -1.93 | 15.8542 | 15.8542 | 15.6845 | 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
