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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 15.405 | 0.07 | 0.45 | 15.358 | 15.412 | 15.358 | 50 |
| 1734975000 | 15.336 | -0.01 | -0.03 | 15.424 | 19.5275 | 15.158 | 5145 |
| 1734715800 | 15.341 | 0.11 | 0.76 | 15.226 | 17.475 | 15.01 | 8213 |
| 1734629400 | 15.226 | -0.74 | -4.63 | 15.51 | 15.627 | 15.175 | 11391 |
| 1734543000 | 15.965 | -0.1 | -0.63 | 16.09 | 16.277 | 15.889 | 4552 |
| 1734456600 | 16.065999 | -0.27 | -1.65 | 16.3 | 17.411 | 15.916 | 30229 |
| 1734370200 | 16.335 | -0.27 | -1.64 | 16.672 | 16.988 | 16.317 | 15631 |
| 1734111000 | 16.608 | -0.76 | -4.37 | 16.856 | 17.055 | 16.507 | 6660 |
| 1734024600 | 17.367 | -0.57 | -3.15 | 18.022 | 18.248 | 17.252 | 51116 |
| 1733938200 | 17.932 | 0.22 | 1.23 | 17.79 | 18.387 | 17.063 | 16829 |
| 1733851800 | 17.714 | -0.42 | -2.30 | 18.02 | 18.311 | 17.347 | 5251 |
| 1733765400 | 18.131 | 0.37 | 2.11 | 17.466 | 19.41 | 17.15 | 20635 |
| 1733506200 | 17.757 | -0.43 | -2.35 | 18.044 | 18.267 | 16.716999 | 10402 |
| 1733419800 | 18.185 | 0.31 | 1.75 | 18.186 | 19.525 | 16.899 | 17281 |
| 1733333400 | 17.872 | 0.38 | 2.18 | 17.63 | 19.353 | 16.629999 | 12855 |
| 1733247000 | 17.49 | 0.84 | 5.06 | 17.044 | 19.005 | 16.325 | 18696 |
| 1733160600 | 16.646999 | -0 | -0.01 | 16.678 | 17.019 | 16.105 | 9109 |
| 1732901400 | 16.649 | 0.15 | 0.90 | 16.828 | 16.886 | 16.138 | 13373 |
| 1732815000 | 16.5 | 0.34 | 2.10 | 16.437999 | 16.512 | 16.372 | 865 |
| 1732728600 | 16.16 | 0.31 | 1.98 | 16.276 | 16.546 | 15.896 | 29030 |
| 1732642200 | 15.847 | 0.08 | 0.53 | 15.802 | 16.498999 | 15.64 | 4997 |
| 1732555800 | 15.763 | -0.54 | -3.33 | 16.332 | 16.411 | 15.719 | 28231 |
| 1732296600 | 16.306 | -0.13 | -0.82 | 16.616 | 16.832 | 16.302 | 157146 |
| 1732210200 | 16.44 | -0.05 | -0.32 | 16.546 | 16.77 | 16.198 | 8553 |
| 1732123800 | 16.492 | -0.08 | -0.46 | 16.732 | 16.797 | 16.155 | 27386 |
| 1732037400 | 16.568 | -0.1 | -0.59 | 16.762 | 16.859 | 16.291 | 24266 |
| 1731951000 | 16.666 | 0.49 | 3.00 | 16.198 | 16.754999 | 16.139 | 9325 |
| 1731691800 | 16.18 | 0.07 | 0.45 | 16.11 | 16.585999 | 16.013 | 10353 |
| 1731605400 | 16.108 | 0.21 | 1.31 | 15.824 | 16.167 | 15.553 | 20211 |
| 1731519000 | 15.9 | -0.3 | -1.84 | 16.123999 | 16.565 | 15.9 | 13661 |
| 1731432600 | 16.198 | 0.01 | 0.08 | 16 | 16.636 | 16 | 22771 |
| 1731346200 | 16.184999 | -0.86 | -5.03 | 17.022 | 17.319 | 16.107 | 22101 |
| 1731087000 | 17.043 | -0.35 | -2.03 | 17.284 | 19.077 | 16.981 | 4118 |
| 1731000600 | 17.397 | 0.19 | 1.10 | 17.44 | 19.183 | 17.115 | 2115 |
| 1730914200 | 17.207 | -0.48 | -2.70 | 17.578 | 18.963 | 16.295 | 31415 |
| 1730827800 | 17.684 | 0.27 | 1.54 | 17.686 | 17.955 | 17.645 | 6520 |
| 1730741400 | 17.415 | -0.17 | -0.99 | 17.524 | 17.845 | 17.358 | 14392 |
| 1730482200 | 17.589 | 0.15 | 0.83 | 17.736 | 18.005 | 17.468 | 8008 |
| 1730395800 | 17.444 | -0.43 | -2.42 | 17.98 | 19.457 | 17.272 | 19851 |
| 1730309400 | 17.877 | -1.52 | -7.83 | 19.498 | 19.626 | 17.74 | 83801 |
| 1730223000 | 19.395 | 0.72 | 3.86 | 20.54 | 20.54 | 18.869 | 3686 |
| 1730136600 | 18.674 | -0.14 | -0.74 | 18.926 | 19.817 | 18.422 | 23798 |
| 1729873800 | 18.814 | 0.25 | 1.32 | 19.012 | 19.823 | 18.327 | 23217 |
| 1729787400 | 18.569 | 0.47 | 2.59 | 19.118 | 20.014 | 18.412 | 2411 |
| 1729701000 | 18.101 | -0.41 | -2.23 | 18.686 | 18.686 | 18.056 | 58104 |
| 1729614600 | 18.513 | 0.41 | 2.27 | 18.288 | 18.728 | 18.205 | 57275 |
| 1729528200 | 18.102 | 0.56 | 3.20 | 17.602 | 19.51 | 17.602 | 27772 |
| 1729269000 | 17.54 | 0.75 | 4.46 | 16.9 | 17.541 | 16.805 | 12088 |
| 1729182600 | 16.791 | 0.08 | 0.50 | 16.629999 | 16.836 | 16.491 | 3649 |
| 1729096200 | 16.707 | 0.27 | 1.65 | 16.726 | 17.028 | 16.649999 | 1981 |
| 1729009800 | 16.436 | 0.11 | 0.69 | 16.364 | 16.547 | 16.283999 | 40 |
| 1728923400 | 16.324 | -0.33 | -2.01 | 16.538 | 17.104 | 16.072 | 9888 |
| 1728664200 | 16.658 | 0.47 | 2.90 | 16.57 | 17.265 | 16.385 | 6729 |
| 1728577800 | 16.187999 | 0.38 | 2.44 | 15.958 | 16.236 | 15.9 | 4386 |
| 1728491400 | 15.803 | 0.12 | 0.75 | 15.762 | 15.834 | 15.762 | 393 |
| 1728405000 | 15.686 | -0.25 | -1.59 | 15.824 | 16.878 | 15.634 | 5464 |
| 1728318600 | 15.939 | -0.52 | -3.15 | 16.149999 | 17.256 | 15.834 | 1850 |
| 1728059400 | 16.457 | 0.56 | 3.50 | 16.303999 | 16.601 | 14.896 | 4889 |
| 1727973000 | 15.901 | -0.1 | -0.63 | 16.134 | 16.165 | 14.704 | 9948 |
| 1727886600 | 16.001999 | 0.62 | 4.03 | 15.948 | 16.357 | 14.835 | 38776 |
| 1727800200 | 15.382 | -0.84 | -5.19 | 15.95 | 16.289 | 15.123 | 440350 |
| 1727713800 | 16.224 | -0.26 | -1.57 | 16.296 | 16.296 | 15.728 | 11570 |
| 1727454600 | 16.483 | -0.53 | -3.13 | 16.826 | 16.945 | 15.435 | 3633 |
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
