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 | 0.4 | 0.84388185654 | 47.4 | 49 | 47 | 966987 | 48.06985602 | DE |
| 4 | 6.55 | 15.8787878788 | 41.25 | 49 | 41.25 | 1036073 | 45.11067459 | DE |
| 12 | 3.95 | 9.00798175599 | 43.85 | 49 | 40.7 | 870009 | 45.30456443 | DE |
| 26 | -10.2 | -17.5862068966 | 58 | 58 | 40.7 | 725561 | 47.28129339 | DE |
| 52 | -15.2 | -24.126984127 | 63 | 75.5 | 36.9 | 793500 | 51.07126369 | DE |
| 156 | -81.7 | -63.0888030888 | 129.5 | 183.5 | 36.9 | 830661 | 105.90454038 | DE |
| 260 | -58.2 | -54.9056603774 | 106 | 183.5 | 36.9 | 636984 | 108.78100162 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 48.8 | 0 | 0.00 | 48.75 | 48.8 | 48.2 | 988902 |
| 1741023000 | 48.8 | 0.8 | 1.67 | 48.7 | 49 | 48.5 | 488469 |
| 1740763800 | 48 | 0.5 | 1.05 | 47.6 | 48.25 | 47.6 | 1726727 |
| 1740677400 | 47.5 | 0.05 | 0.11 | 47.3 | 47.5 | 47 | 1056282 |
| 1740591000 | 47.45 | 0.35 | 0.74 | 47.4 | 47.6 | 47.05 | 574557 |
| 1740504600 | 47.1 | 0.95 | 2.06 | 47 | 47.35 | 46.85 | 858209 |
| 1740418200 | 46.15 | -0.85 | -1.81 | 47.5 | 47.5 | 46.15 | 1188447 |
| 1740159000 | 47 | 0 | 0.00 | 46.6 | 47.5 | 46.55 | 247679 |
| 1740072600 | 47 | 1 | 2.17 | 46.75 | 47.35 | 46.75 | 1387778 |
| 1739986200 | 46 | 0 | 0.00 | 46.5 | 46.5 | 46 | 368523 |
| 1739899800 | 46 | -0.3 | -0.65 | 46 | 46.3 | 46 | 556337 |
| 1739813400 | 46.3 | 0.3 | 0.65 | 46.3 | 46.3 | 46.3 | 1269896 |
| 1739554200 | 46 | 0 | 0.00 | 46.3 | 46.3 | 45.5 | 410367 |
| 1739467800 | 46 | 2.2 | 5.02 | 44.5 | 46.4 | 44.5 | 546786 |
| 1739381400 | 43.8 | 0.3 | 0.69 | 44.2 | 44.4 | 43.8 | 404258 |
| 1739295000 | 43.5 | 1.1 | 2.59 | 43.5 | 44.1 | 43 | 1366521 |
| 1739208600 | 42.4 | 0.4 | 0.95 | 42.5 | 43.2 | 42.4 | 4993862 |
| 1738949400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 869529 |
| 1738863000 | 42 | 0.35 | 0.84 | 42 | 42.3 | 41.95 | 1019832 |
| 1738776600 | 41.65 | 0.3 | 0.73 | 41.25 | 41.65 | 41.25 | 398493 |
| 1738690200 | 41.35 | -0.08 | -0.18 | 40.7 | 42 | 40.7 | 632692 |
| 1738603800 | 41.425 | 0.38 | 0.91 | 41.75 | 41.75 | 40.8 | 513728 |
| 1738344600 | 41.05 | -0.35 | -0.85 | 41.6 | 41.6 | 41.05 | 657178 |
| 1738258200 | 41.4 | 0.35 | 0.85 | 40.8 | 41.95 | 40.8 | 598167 |
| 1738171800 | 41.05 | -1.95 | -4.53 | 41.7 | 41.7 | 41 | 1005118 |
| 1738085400 | 43 | -0.55 | -1.26 | 42.5 | 43.45 | 41.95 | 2503137 |
| 1737999000 | 43.55 | -0.85 | -1.91 | 44.2 | 44.2 | 41.35 | 1230613 |
| 1737739800 | 44.4 | -1.2 | -2.63 | 46.05 | 46.05 | 44.4 | 320879 |
| 1737653400 | 45.6 | -0.45 | -0.98 | 46.05 | 46.05 | 45.6 | 543461 |
| 1737567000 | 46.05 | -0.25 | -0.54 | 46.3 | 46.3 | 46.05 | 116962 |
| 1737480600 | 46.3 | -0.7 | -1.49 | 47 | 47 | 46.3 | 552789 |
| 1737394200 | 47 | -0.78 | -1.62 | 47.1 | 47.1 | 46.55 | 353231 |
| 1737135000 | 47.775 | 0.07 | 0.16 | 48 | 48 | 47.4 | 236874 |
| 1737048600 | 47.7 | 0.2 | 0.42 | 47.4 | 47.7 | 47.4 | 222195 |
| 1736962200 | 47.5 | 0.25 | 0.53 | 47.5 | 47.5 | 47.5 | 572459 |
| 1736875800 | 47.25 | 0.15 | 0.32 | 47.25 | 47.25 | 46.8 | 2415014 |
| 1736789400 | 47.1 | -0.4 | -0.84 | 47.5 | 47.5 | 45.7 | 861577 |
| 1736530200 | 47.5 | -0.3 | -0.63 | 48 | 48 | 47.5 | 1300496 |
| 1736443800 | 47.8 | 0.8 | 1.70 | 47.5 | 47.9 | 47.3 | 2082461 |
| 1736357400 | 47 | -0.3 | -0.63 | 47.2 | 47.8 | 46.4 | 1878969 |
| 1736271000 | 47.3 | -0.2 | -0.42 | 47.5 | 48 | 47.2 | 1126989 |
| 1736184600 | 47.5 | 2.5 | 5.56 | 47 | 48 | 47 | 1056719 |
| 1735925400 | 45 | -1.65 | -3.54 | 45.25 | 46.2 | 45 | 294479 |
| 1735839000 | 46.65 | 0.75 | 1.63 | 46.65 | 46.65 | 46.65 | 517894 |
| 1735666200 | 45.9 | 0.75 | 1.66 | 45.9 | 45.9 | 45.9 | 105853 |
| 1735579800 | 45.15 | 0 | 0.00 | 46.6 | 46.65 | 45.15 | 286017 |
| 1735320600 | 45.15 | -1.1 | -2.38 | 45.5 | 46.35 | 45.15 | 357829 |
| 1735061400 | 46.25 | 0.5 | 1.09 | 45.55 | 46.25 | 45.55 | 209698 |
| 1734975000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.55 | 263390 |
| 1734715800 | 45.75 | -0.45 | -0.97 | 46.6 | 46.6 | 45.75 | 303771 |
| 1734629400 | 46.2 | -1.4 | -2.94 | 46.5 | 47.5 | 46.2 | 330321 |
| 1734543000 | 47.6 | 0.5 | 1.06 | 46.5 | 47.6 | 46.5 | 240927 |
| 1734456600 | 47.1 | 0.23 | 0.48 | 47 | 47.7 | 46.2 | 512652 |
| 1734370200 | 46.875 | 1.88 | 4.17 | 45.4 | 47 | 45.4 | 824001 |
| 1734111000 | 45 | 1.7 | 3.93 | 43.75 | 45.2 | 43.7 | 2192930 |
| 1734024600 | 43.3 | -0.45 | -1.03 | 45 | 45 | 43.2 | 1198768 |
| 1733938200 | 43.75 | 0 | 0.00 | 43.85 | 44 | 43.75 | 448804 |
| 1733851800 | 43.75 | -0.45 | -1.02 | 44.2 | 45.2 | 43.75 | 753068 |
| 1733765400 | 44.2 | -3.9 | -8.11 | 47.4 | 47.5 | 44.2 | 892431 |
| 1733506200 | 48.1 | -2.3 | -4.56 | 49.9 | 49.9 | 47.4 | 531031 |
| 1733419800 | 50.4 | 0 | 0.00 | 49.7 | 50.4 | 49.7 | 212116 |
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
