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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 29.495 | 0.13 | 0.43 | 30.13 | 32.095 | 27.41 | 126905 |
| 1737048600 | 29.37 | -1.63 | -5.24 | 30.48 | 31.32 | 27.985 | 608291 |
| 1736962200 | 30.995 | -0.84 | -2.64 | 30.88 | 31.165 | 30.39 | 147987 |
| 1736875800 | 31.835 | -0.85 | -2.60 | 31.76 | 34.77 | 28.78 | 228160 |
| 1736789400 | 32.685 | 0.48 | 1.51 | 32.619999 | 35.725 | 32.229999 | 245140 |
| 1736530200 | 32.2 | 0.79 | 2.50 | 31.1 | 35.095 | 29.075 | 20611 |
| 1736443800 | 31.415 | 0.48 | 1.55 | 31.28 | 34.315 | 28.565 | 49362 |
| 1736357400 | 30.935 | 2.36 | 8.24 | 30.05 | 33.275 | 28.47 | 156411 |
| 1736271000 | 28.58 | 2.06 | 7.77 | 28.13 | 29.305 | 27.85 | 4034 |
| 1736184600 | 26.52 | 0.07 | 0.25 | 26.24 | 28.865 | 24.13 | 318931 |
| 1735925400 | 26.455 | -1.62 | -5.77 | 27.73 | 30.19 | 26.435 | 8221 |
| 1735839000 | 28.075 | 1.43 | 5.37 | 27.31 | 30.315 | 27.19 | 1312 |
| 1735666200 | 26.645 | 0 | 0.00 | 26.645 | 26.645 | 26.645 | 0 |
| 1735579800 | 26.645 | 0.56 | 2.15 | 27.08 | 29.675 | 26.555 | 227187 |
| 1735320600 | 26.085 | 0.23 | 0.89 | 25.24 | 28.165 | 23.31 | 10039 |
| 1735061400 | 25.855 | -0.15 | -0.56 | 25.88 | 25.97 | 25.825 | 1100 |
| 1734975000 | 26 | -1.15 | -4.22 | 25.32 | 28.215 | 23.225 | 11027 |
| 1734715800 | 27.145 | -0.69 | -2.48 | 29.25 | 30.575 | 26.515 | 10485 |
| 1734629400 | 27.835 | 0.53 | 1.92 | 27.31 | 28.495 | 27.19 | 17767 |
| 1734543000 | 27.31 | -0.63 | -2.25 | 27.29 | 29.62 | 24.905 | 37404 |
| 1734456600 | 27.94 | -0.5 | -1.74 | 28.18 | 28.84 | 27.84 | 22889 |
| 1734370200 | 28.435 | -0.08 | -0.26 | 27.38 | 30.435 | 26.79 | 98429 |
| 1734111000 | 28.51 | 0.57 | 2.04 | 28.51 | 28.51 | 28.51 | 89 |
| 1734024600 | 27.94 | -1.32 | -4.51 | 28.39 | 29.255 | 27.52 | 48594 |
| 1733938200 | 29.26 | 0.96 | 3.37 | 28.33 | 30.325 | 28.28 | 44570 |
| 1733851800 | 28.305 | -0.13 | -0.46 | 27.88 | 28.915 | 27.415 | 485030 |
| 1733765400 | 28.435 | 1.07 | 3.89 | 25.86 | 28.89 | 24.895 | 414259 |
| 1733506200 | 27.37 | -1.71 | -5.88 | 27.58 | 27.985 | 27.31 | 29404 |
| 1733419800 | 29.08 | -1 | -3.31 | 29.68 | 32.534999 | 28.905 | 117983 |
| 1733333400 | 30.075 | 0.06 | 0.20 | 29.35 | 32.27 | 28.695 | 93064 |
| 1733247000 | 30.015 | -1.6 | -5.06 | 32.42 | 33.98 | 29.495 | 14683 |
| 1733160600 | 31.615 | -0.02 | -0.06 | 31.51 | 34.21 | 29 | 7025 |
| 1732901400 | 31.635 | -0.37 | -1.17 | 32.1 | 35.51 | 29.43 | 152144 |
| 1732815000 | 32.009999 | -0.26 | -0.79 | 31.45 | 33.465 | 29.73 | 5507 |
| 1732728600 | 32.265 | -0.37 | -1.13 | 32.02 | 32.595 | 29.09 | 132957 |
| 1732642200 | 32.634999 | 0.07 | 0.23 | 32.83 | 35.68 | 30.245 | 37195 |
| 1732555800 | 32.56 | -1.19 | -3.53 | 32.58 | 35.215 | 28.89 | 372042 |
| 1732296600 | 33.75 | -0.09 | -0.27 | 34.78 | 35.73 | 33.715 | 193946 |
| 1732210200 | 33.84 | -1.07 | -3.05 | 34.03 | 37.345 | 30.17 | 8741 |
| 1732123800 | 34.905 | 0.4 | 1.14 | 34.11 | 37.04 | 30.89 | 127 |
| 1732037400 | 34.51 | 0.35 | 1.02 | 35.28 | 38.88 | 34.15 | 64585 |
| 1731951000 | 34.16 | 1.23 | 3.74 | 31.81 | 35.83 | 31.595 | 53167 |
| 1731691800 | 32.93 | -3.13 | -8.68 | 35.25 | 38.24 | 32.869999 | 355108 |
| 1731605400 | 36.06 | 2.1 | 6.18 | 36.06 | 36.06 | 36.06 | 159 |
| 1731519000 | 33.96 | -2.13 | -5.89 | 35.67 | 38.68 | 30.945 | 368248 |
| 1731432600 | 36.085 | 1.92 | 5.62 | 36.085 | 36.085 | 36.085 | 94 |
| 1731346200 | 34.165 | -2.23 | -6.13 | 35.33 | 38.455 | 31.675 | 549074 |
| 1731087000 | 36.395 | -2.16 | -5.59 | 37.92 | 41.04 | 36.38 | 13380 |
| 1731000600 | 38.55 | -1.32 | -3.30 | 38.92 | 42.205 | 34.89 | 15355 |
| 1730914200 | 39.865 | -2.18 | -5.18 | 39.02 | 43.515 | 35.625 | 219680 |
| 1730827800 | 42.045 | -11.81 | -21.92 | 45.21 | 48.995 | 40.16 | 27785 |
| 1730741400 | 53.85 | 0.69 | 1.30 | 51.83 | 55.91 | 51.83 | 140 |
| 1730482200 | 53.16 | -1.55 | -2.83 | 54.03 | 58.37 | 49.415 | 6816 |
| 1730395800 | 54.71 | 4.36 | 8.66 | 54.4 | 57.59 | 47.975 | 17075 |
| 1730309400 | 50.35 | 0.26 | 0.52 | 50.68 | 50.68 | 50.28 | 19810 |
| 1730223000 | 50.09 | 0.08 | 0.16 | 50.09 | 50.09 | 50.09 | 0 |
| 1730136600 | 50.01 | -0.28 | -0.56 | 49.57 | 54.18 | 45.705 | 40 |
| 1729873800 | 50.29 | -2.21 | -4.20 | 51.7 | 55.495 | 46.99 | 6852 |
| 1729787400 | 52.495 | -0.21 | -0.40 | 52.495 | 52.495 | 52.495 | 1 |
| 1729701000 | 52.705 | 0.02 | 0.04 | 52.705 | 52.705 | 52.705 | 2 |
| 1729614600 | 52.685 | -0.3 | -0.57 | 51.65 | 58.16 | 48.665 | 394 |
| 1729528200 | 52.985 | 0.53 | 1.02 | 52.985 | 52.985 | 52.985 | 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
