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 | -2.9 | -7.83783783784 | 37 | 38 | 33.6 | 55294 | 34.90305819 | DE |
| 4 | 0.1 | 0.294117647059 | 34 | 41.6 | 27 | 122339 | 34.17810417 | DE |
| 12 | 8.5 | 33.203125 | 25.6 | 41.6 | 25.6 | 55043 | 33.36339084 | DE |
| 26 | 8.5 | 33.203125 | 25.6 | 41.6 | 16.95 | 39800 | 28.88554395 | DE |
| 52 | 8.1 | 31.1538461538 | 26 | 41.6 | 16.95 | 31080 | 28.4479714 | DE |
| 156 | -117.4 | -77.4917491749 | 151.5 | 164 | 16.95 | 85878 | 45.89072261 | DE |
| 260 | -115.9 | -77.2666666667 | 150 | 165 | 16.95 | 86383 | 47.70551963 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 34.1 | 0 | 0.00 | 35 | 35 | 34.1 | 12848 |
| 1732210200 | 34.1 | 0.5 | 1.49 | 34.6 | 35 | 34.1 | 22046 |
| 1732123800 | 33.6 | -0.2 | -0.59 | 33.6 | 33.6 | 33.6 | 24988 |
| 1732037400 | 33.8 | -1.8 | -5.06 | 35 | 35 | 33.8 | 77200 |
| 1731951000 | 35.6 | -1.9 | -5.07 | 37 | 37 | 35.6 | 136805 |
| 1731691800 | 37.5 | -0.3 | -0.79 | 37 | 38 | 37 | 15432 |
| 1731605400 | 37.8 | -1.2 | -3.08 | 38.6 | 39 | 37.8 | 82267 |
| 1731519000 | 39 | -1.5 | -3.70 | 39 | 39 | 39 | 139859 |
| 1731432600 | 40.5 | 3.5 | 9.46 | 38.8 | 41.6 | 38 | 170783 |
| 1731346200 | 37 | 1.8 | 5.11 | 36 | 38 | 36 | 245723 |
| 1731087000 | 35.2 | 0.7 | 2.03 | 33.6 | 35.4 | 33.6 | 193277 |
| 1731000600 | 34.5 | 0.7 | 2.07 | 34 | 35 | 34 | 119218 |
| 1730914200 | 33.8 | -0.6 | -1.74 | 33 | 34.6 | 33 | 39298 |
| 1730827800 | 34.4 | 0.5 | 1.47 | 34.4 | 36 | 34.4 | 253210 |
| 1730741400 | 33.9 | 2.1 | 6.60 | 32.6 | 33.9 | 32.6 | 98264 |
| 1730482200 | 31.8 | 0.5 | 1.60 | 32.6 | 33 | 31.8 | 107441 |
| 1730395800 | 31.3 | 2.3 | 7.93 | 30 | 32 | 30 | 245332 |
| 1730309400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 4088 |
| 1730223000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 88113 |
| 1730136600 | 29 | -1 | -3.33 | 29 | 29 | 27 | 154713 |
| 1729873800 | 30 | -3 | -9.09 | 34 | 34 | 30 | 228715 |
| 1729787400 | 33 | 6.5 | 24.53 | 27 | 33 | 27 | 656286 |
| 1729701000 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 15000 |
| 1729614600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 15000 |
| 1729528200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 54439 |
| 1729269000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 18387 |
| 1729182600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 2861 |
| 1729096200 | 27 | 1 | 3.85 | 27 | 27 | 27 | 9309 |
| 1729009800 | 26 | 0.1 | 0.39 | 26 | 26 | 26 | 50611 |
| 1728923400 | 25.9 | -0.1 | -0.38 | 25.9 | 25.9 | 25.9 | 10515 |
| 1728664200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 6703 |
| 1728577800 | 26 | -0.5 | -1.89 | 26 | 26 | 26 | 4128 |
| 1728491400 | 26.5 | 0.1 | 0.38 | 26.5 | 26.5 | 26.5 | 0 |
| 1728405000 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1728318600 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 5088 |
| 1728059400 | 26.4 | 0.6 | 2.33 | 27 | 27 | 26.4 | 462 |
| 1727973000 | 25.8 | -0.7 | -2.64 | 25.8 | 25.8 | 25.8 | 14 |
| 1727886600 | 26.5 | 0.4 | 1.53 | 25.8 | 27 | 25.8 | 4930 |
| 1727800200 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 517 |
| 1727713800 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1727454600 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 7386 |
| 1727368200 | 26.1 | 0 | 0.00 | 25.8 | 26.1 | 25.8 | 10 |
| 1727281800 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 2 |
| 1727195400 | 26.1 | 0 | 0.00 | 25.8 | 26.1 | 25.8 | 8 |
| 1727109000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 516 |
| 1726849800 | 26.1 | -0.3 | -1.14 | 26.1 | 26.1 | 26.1 | 7928 |
| 1726763400 | 26.4 | 0.3 | 1.15 | 26.4 | 26.4 | 26.4 | 145 |
| 1726677000 | 26.1 | 0 | 0.00 | 25.8 | 26.1 | 25.8 | 4840 |
| 1726590600 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1726504200 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1726245000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1726158600 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1726072200 | 26.1 | 0 | 0.00 | 26.4 | 26.4 | 26.1 | 7 |
| 1725985800 | 26.1 | 0.1 | 0.38 | 26.1 | 26.1 | 26.1 | 0 |
| 1725899400 | 26 | -0.2 | -0.76 | 26 | 26 | 26 | 0 |
| 1725640200 | 26.2 | 0.4 | 1.55 | 26 | 26.4 | 26 | 33040 |
| 1725553800 | 25.8 | 0 | 0.00 | 26 | 26 | 25.8 | 507 |
| 1725467400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 300 |
| 1725381000 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1725294600 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 620 |
| 1725035400 | 25.8 | 0 | 0.00 | 25.6 | 25.8 | 25.6 | 1261 |
| 1724949000 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 8290 |
| 1724862600 | 25.8 | 0.2 | 0.78 | 25.8 | 25.8 | 25.8 | 122 |
| 1724776200 | 25.6 | 0.1 | 0.39 | 25.6 | 25.6 | 25.6 | 258 |
| 1724430600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 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
