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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 31.89 | -0.61 | -1.88 | 33.2637 | 34.9522 | 29.1158 | 30667 |
| 1737999000 | 32.5 | -32.12 | -49.71 | 49.3493 | 49.3493 | 32 | 38494 |
| 1737739800 | 64.6196 | -1.09 | -1.66 | 66.569999 | 69.3994 | 64 | 10539 |
| 1737653400 | 65.709999 | 0.34 | 0.52 | 64.1917 | 66 | 63 | 12234 |
| 1737567000 | 65.37 | 7.33 | 12.63 | 62.3082 | 67.5 | 61.7882 | 19868 |
| 1737480600 | 58.04 | 0 | 0.00 | 58.04 | 58.04 | 58.04 | 0 |
| 1737394200 | 58.04 | 1.14 | 2.00 | 57.6366 | 58.8753 | 54.7106 | 4260 |
| 1737135000 | 56.9 | 3.27 | 6.10 | 52.5476 | 56.9 | 52.5476 | 4951 |
| 1737048600 | 53.6301 | 0.34 | 0.65 | 57.7454 | 59.2 | 53.6301 | 15375 |
| 1736962200 | 53.2862 | 3.79 | 7.65 | 49.0239 | 53.2862 | 48.8137 | 10882 |
| 1736875800 | 49.5 | -0.46 | -0.92 | 55.1 | 55.6829 | 48.418 | 18571 |
| 1736789400 | 49.96 | -4.69 | -8.58 | 53.013 | 53.013 | 47.8 | 16376 |
| 1736530200 | 54.65 | -4.31 | -7.31 | 59.0297 | 59.4461 | 53.1455 | 9380 |
| 1736443800 | 58.9589 | -1.54 | -2.55 | 58.0235 | 59.5 | 57.9693 | 2561 |
| 1736357400 | 60.5 | -3.5 | -5.47 | 62.9564 | 65 | 60 | 8362 |
| 1736271000 | 64 | -12.4 | -16.23 | 74.1566 | 79.3897 | 61.0829 | 9303 |
| 1736184600 | 76.4 | 11.12 | 17.03 | 69.2612 | 77.25 | 68.8311 | 21240 |
| 1735925400 | 65.283699 | 5.69 | 9.55 | 60.1188 | 66.5 | 60 | 7230 |
| 1735839000 | 59.5926 | -0.01 | -0.01 | 57.7 | 59.5926 | 55.8101 | 2813 |
| 1735666200 | 59.6 | 0.99 | 1.68 | 57.7757 | 59.6 | 57.7757 | 246 |
| 1735579800 | 58.614 | 1.56 | 2.74 | 56.4545 | 59.4021 | 54.7 | 4768 |
| 1735320600 | 57.05 | -5.17 | -8.31 | 62.25 | 62.25 | 55.35 | 5546 |
| 1735061400 | 62.2199 | 3.62 | 6.18 | 62 | 62.5151 | 60.4338 | 1120 |
| 1734975000 | 58.6 | 4.12 | 7.56 | 57.6395 | 58.6 | 56 | 2745 |
| 1734715800 | 54.48 | 0.93 | 1.74 | 50.0581 | 54.48 | 46 | 10621 |
| 1734629400 | 53.55 | -1.78 | -3.22 | 52.3368 | 53.55 | 49.9566 | 5219 |
| 1734543000 | 55.33 | 7.34 | 15.29 | 51.3985 | 56.5 | 51.3985 | 4735 |
| 1734456600 | 47.99 | -3.39 | -6.59 | 50.2933 | 50.5836 | 46 | 2888 |
| 1734370200 | 51.378 | -2.12 | -3.97 | 54.0993 | 55.5 | 50.8 | 6981 |
| 1734111000 | 53.5 | -4.5 | -7.76 | 60 | 61.91 | 53 | 2287 |
| 1734024600 | 58 | -0.96 | -1.63 | 61.6432 | 61.6432 | 57.1 | 2671 |
| 1733938200 | 58.96 | 0.72 | 1.23 | 57.3055 | 59.9999 | 57 | 1442 |
| 1733851800 | 58.2429 | -1.76 | -2.93 | 59.8077 | 64.8036 | 58.2429 | 1434 |
| 1733765400 | 60 | -5.9 | -8.95 | 66.95 | 66.95 | 58.2101 | 3214 |
| 1733506200 | 65.9 | -5.51 | -7.72 | 69.3119 | 70 | 64.9 | 2641 |
| 1733419800 | 71.4119 | 4.41 | 6.58 | 69.0055 | 71.4119 | 68.4312 | 3718 |
| 1733333400 | 67 | 4.87 | 7.84 | 64.7401 | 67 | 64.024199 | 1699 |
| 1733247000 | 62.1286 | -0.37 | -0.59 | 61.3928 | 62.55 | 60.5 | 2197 |
| 1733160600 | 62.5 | 1.08 | 1.76 | 61.1648 | 63.4 | 58.3155 | 260 |
| 1732901400 | 61.42 | 0.97 | 1.61 | 59.8347 | 62 | 58.8359 | 3108 |
| 1732815000 | 60.4476 | 6.96 | 13.01 | 58.7196 | 60.4476 | 58.7141 | 1791 |
| 1732728600 | 53.4871 | -5.51 | -9.34 | 59.0388 | 59.0388 | 53 | 6326 |
| 1732642200 | 59 | -2.41 | -3.93 | 59.2605 | 62.4013 | 58.8 | 1814 |
| 1732555800 | 61.4108 | -6.48 | -9.54 | 69.0078 | 69.346 | 59 | 5273 |
| 1732296600 | 67.89 | -3.11 | -4.38 | 70 | 75 | 67.65 | 7736 |
| 1732210200 | 71 | 0 | 0.00 | 68.2583 | 81.721 | 64.539 | 6692 |
| 1732123800 | 71 | 1.2 | 1.72 | 75.2118 | 75.8 | 68 | 6122 |
| 1732037400 | 69.8 | 4.58 | 7.02 | 66.4611 | 70 | 66 | 7471 |
| 1731951000 | 65.22 | -3.34 | -4.87 | 68.4046 | 69 | 60.0001 | 7480 |
| 1731691800 | 68.561 | -8.96 | -11.56 | 73.9252 | 74.3414 | 67.3136 | 3458 |
| 1731605400 | 77.5222 | 4.98 | 6.87 | 74.9918 | 78 | 74.8385 | 1595 |
| 1731519000 | 72.54 | 0 | 0.00 | 72.54 | 72.54 | 72.54 | 0 |
| 1731432600 | 72.54 | 0 | 0.00 | 72.54 | 72.54 | 72.54 | 0 |
| 1731346200 | 72.54 | -2.46 | -3.28 | 76.5584 | 77.3 | 70 | 5817 |
| 1731087000 | 75 | -0.9 | -1.19 | 78 | 79 | 73.49 | 1040 |
| 1731000600 | 75.9019 | 5.74 | 8.18 | 71.885 | 76.4999 | 71 | 5308 |
| 1730914200 | 70.16 | 6.84 | 10.80 | 67.232 | 70.983 | 66.3501 | 4923 |
| 1730827800 | 63.3213 | 1.58 | 2.56 | 59.2325 | 63.3213 | 59.2325 | 1332 |
| 1730741400 | 61.74 | 1.9 | 3.17 | 63.8 | 63.8 | 58.85 | 2262 |
| 1730482200 | 59.8447 | 4.06 | 7.29 | 57.2315 | 60.26 | 56.2 | 3955 |
| 1730395800 | 55.7801 | -8.09 | -12.67 | 60.8452 | 62.3399 | 55.3 | 2260 |
| 1730309400 | 63.87 | -4.24 | -6.23 | 66.7519 | 66.7519 | 60.5561 | 7487 |
| 1730223000 | 68.1129 | 2.19 | 3.33 | 65.643 | 68.1129 | 64.379999 | 755 |
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
