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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 38.2148 | -0.01 | -0.02 | 38.02 | 38.2688 | 37.9578 | 6696 |
| 1732123800 | 38.2235 | -0.06 | -0.15 | 38.2797 | 38.31 | 38.1509 | 1871 |
| 1732037400 | 38.2797 | 0.1 | 0.25 | 38.3727 | 38.3958 | 38.0101 | 3703 |
| 1731951000 | 38.1835 | 0.19 | 0.50 | 37.9926 | 38.1835 | 37.8966 | 55176 |
| 1731691800 | 37.992 | 0.04 | 0.11 | 37.8413 | 38.0504 | 37.8413 | 11983 |
| 1731605400 | 37.9512 | -0.93 | -2.40 | 37.6852 | 38.0339 | 37.6852 | 6639 |
| 1731519000 | 38.8832 | 0 | 0.00 | 38.8832 | 38.8832 | 38.8832 | 0 |
| 1731432600 | 38.8832 | 0 | 0.00 | 38.8832 | 38.8832 | 38.8832 | 0 |
| 1731346200 | 38.8832 | -0.01 | -0.02 | 38.8572 | 39.2024 | 38.7661 | 5891 |
| 1731087000 | 38.8897 | -0.75 | -1.90 | 39.3 | 39.3 | 38.8043 | 13012 |
| 1731000600 | 39.6442 | 0.9 | 2.33 | 39.4249 | 39.6442 | 39.316 | 7284 |
| 1730914200 | 38.7414 | -0.23 | -0.60 | 39.0255 | 39.2149 | 38.71 | 6407 |
| 1730827800 | 38.9744 | 0.37 | 0.95 | 39.0169 | 39.0169 | 38.7534 | 6986 |
| 1730741400 | 38.608 | 0.03 | 0.09 | 38.5147 | 38.608 | 38.4263 | 6588 |
| 1730482200 | 38.5749 | 0.41 | 1.08 | 38.3205 | 38.6021 | 38.3134 | 26698 |
| 1730395800 | 38.1631 | -0.4 | -1.04 | 38.2437 | 38.2437 | 37.8988 | 3949 |
| 1730309400 | 38.5628 | -0.53 | -1.36 | 38.8077 | 38.8077 | 38.4461 | 7472 |
| 1730223000 | 39.0929 | 0.04 | 0.11 | 38.9647 | 39.3138 | 38.8625 | 7059 |
| 1730136600 | 39.0498 | -0.18 | -0.46 | 39.0697 | 39.1695 | 39.0115 | 11895 |
| 1729873800 | 39.2296 | 0.14 | 0.35 | 38.9972 | 39.2296 | 38.9972 | 100046 |
| 1729787400 | 39.0909 | -0.32 | -0.82 | 39.4011 | 39.4011 | 39.01 | 10476 |
| 1729701000 | 39.4123 | -0.09 | -0.24 | 39.5063 | 39.6963 | 39.3584 | 61376 |
| 1729614600 | 39.5063 | 0.1 | 0.25 | 39.4136 | 39.5246 | 39.1772 | 6131 |
| 1729528200 | 39.4063 | -0.23 | -0.58 | 39.4569 | 39.5342 | 39.251 | 41172 |
| 1729269000 | 39.6352 | 0.19 | 0.47 | 39.7149 | 40.0617 | 39.6352 | 27964 |
| 1729182600 | 39.4486 | 0.35 | 0.89 | 39.2807 | 39.4486 | 39.1 | 2964 |
| 1729096200 | 39.1011 | 0 | 0.00 | 39.1011 | 39.1011 | 39.1011 | 0 |
| 1729009800 | 39.1011 | -0.79 | -1.98 | 39.4382 | 39.4834 | 39.0858 | 6776 |
| 1728923400 | 39.8923 | -0.13 | -0.33 | 39.6446 | 40.0423 | 39.6446 | 14538 |
| 1728664200 | 40.0235 | 0.27 | 0.68 | 39.4176 | 40.0235 | 39.297 | 20654 |
| 1728577800 | 39.7527 | 0 | 0.00 | 39.7527 | 39.7527 | 39.7527 | 0 |
| 1728491400 | 39.7527 | -0.05 | -0.13 | 39.2817 | 39.7527 | 39.1599 | 11805 |
| 1728405000 | 39.8042 | -1.01 | -2.47 | 39.4794 | 39.8664 | 38.9491 | 115340 |
| 1728318600 | 40.8115 | 0.43 | 1.07 | 40.8247 | 40.895 | 40.5942 | 28923 |
| 1728059400 | 40.3814 | 0.27 | 0.66 | 40.3118 | 40.5068 | 40.25 | 30313 |
| 1727973000 | 40.1147 | -0.02 | -0.04 | 39.957 | 40.1666 | 39.5672 | 21726 |
| 1727886600 | 40.1322 | 0.97 | 2.47 | 40.0028 | 40.4629 | 39.935 | 15039 |
| 1727800200 | 39.1667 | 0.19 | 0.48 | 38.9951 | 39.237 | 38.7521 | 42561 |
| 1727713800 | 38.9792 | -0.35 | -0.89 | 39.4613 | 39.4613 | 38.9102 | 14493 |
| 1727454600 | 39.3299 | 0.13 | 0.34 | 39.0503 | 39.4945 | 39.0503 | 7777 |
| 1727368200 | 39.1979 | 1.32 | 3.48 | 38.4007 | 39.542 | 38.4007 | 15263 |
| 1727281800 | 37.8785 | -0.12 | -0.32 | 37.3981 | 37.8941 | 37.3901 | 7879 |
| 1727195400 | 38 | 1.06 | 2.86 | 37.4694 | 38 | 37.375 | 13096 |
| 1727109000 | 36.9426 | 0.54 | 1.49 | 36.516 | 36.9459 | 36.5159 | 15014 |
| 1726849800 | 36.4013 | 0.05 | 0.14 | 36.35 | 36.4315 | 36.3103 | 6458 |
| 1726763400 | 36.35 | 0.58 | 1.61 | 36.0361 | 36.35 | 36.0361 | 1677 |
| 1726677000 | 35.7738 | -0.13 | -0.36 | 35.8 | 35.9348 | 35.6206 | 3021 |
| 1726590600 | 35.9035 | 0.22 | 0.61 | 35.8441 | 35.9813 | 35.8441 | 3659 |
| 1726504200 | 35.6862 | -0.19 | -0.52 | 35.6968 | 35.8359 | 35.6858 | 5446 |
| 1726245000 | 35.872 | 0.22 | 0.62 | 35.7931 | 35.9843 | 35.6911 | 7570 |
| 1726158600 | 35.6509 | 0.55 | 1.57 | 35.641 | 35.8036 | 35.641 | 1702 |
| 1726072200 | 35.0998 | -0.13 | -0.36 | 35.2538 | 35.2809 | 35.0481 | 1910 |
| 1725985800 | 35.2276 | -0.02 | -0.05 | 35.1939 | 35.24 | 35.0916 | 4302 |
| 1725899400 | 35.2442 | 0.35 | 0.99 | 35.0769 | 35.2442 | 34.9766 | 3922 |
| 1725640200 | 34.8973 | -0.55 | -1.55 | 35.3709 | 35.41 | 34.8891 | 6274 |
| 1725553800 | 35.4479 | -0.11 | -0.30 | 35.413 | 35.5995 | 35.3078 | 8303 |
| 1725467400 | 35.5545 | -0.28 | -0.77 | 35.3484 | 35.6192 | 35.2536 | 2540 |
| 1725381000 | 35.8304 | -0.42 | -1.15 | 36.0534 | 36.1649 | 35.7212 | 9993 |
| 1725294600 | 36.2465 | -0.07 | -0.18 | 36.1281 | 36.2524 | 36.0734 | 31134 |
| 1725035400 | 36.313 | 0.07 | 0.19 | 36.4153 | 36.4768 | 36.2653 | 11552 |
| 1724949000 | 36.2449 | 0.19 | 0.53 | 35.8894 | 36.3499 | 35.8894 | 13334 |
| 1724862600 | 36.0533 | 0.03 | 0.07 | 36.0067 | 36.2063 | 35.9017 | 22172 |
| 1724776200 | 36.0281 | 0.13 | 0.35 | 35.9868 | 36.058 | 35.8996 | 6939 |
| 1724689800 | 35.9016 | -0.46 | -1.27 | 36.2155 | 36.2988 | 35.8702 | 16379 |
| 1724430600 | 36.3648 | 0.23 | 0.63 | 36.2138 | 36.3648 | 36.1595 | 7879 |
| 1724344200 | 36.1385 | -0.17 | -0.47 | 36.1742 | 36.2929 | 35.995 | 12371 |
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
