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 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 2717 | 54 | 2.03 | 2739 | 2754 | 2652.5 | 703 |
| 1737567000 | 2663 | -44.5 | -1.64 | 2663 | 2663 | 2663 | 0 |
| 1737480600 | 2707.5 | 130.5 | 5.06 | 2618 | 2772.5 | 2541.5 | 3689 |
| 1737394200 | 2577 | -40.5 | -1.55 | 2604 | 2763.5 | 2503.5 | 2 |
| 1737135000 | 2617.5 | -110.5 | -4.05 | 2726 | 2827.5 | 2608.5 | 359 |
| 1737048600 | 2728 | -3 | -0.11 | 2676 | 2924.5 | 2543 | 8330 |
| 1736962200 | 2731 | -78 | -2.78 | 2798 | 3050.5 | 2704.5 | 13 |
| 1736875800 | 2809 | -149.5 | -5.05 | 2749 | 2833 | 2729 | 86 |
| 1736789400 | 2958.5 | 13.5 | 0.46 | 2920 | 3289.5 | 2913.5 | 6 |
| 1736530200 | 2945 | 49.5 | 1.71 | 2926 | 2952 | 2926 | 165 |
| 1736443800 | 2895.5 | 23 | 0.80 | 2844 | 2987 | 2795.5 | 20 |
| 1736357400 | 2872.5 | 65.5 | 2.33 | 2921 | 2936 | 2811 | 438 |
| 1736271000 | 2807 | 91.5 | 3.37 | 2807 | 2807 | 2807 | 17 |
| 1736184600 | 2715.5 | -148 | -5.17 | 2715.5 | 2715.5 | 2715.5 | 4 |
| 1735925400 | 2863.5 | -114.5 | -3.84 | 2969 | 3076.5 | 2857 | 3731 |
| 1735839000 | 2978 | 310 | 11.62 | 2785 | 3034 | 2454 | 96 |
| 1735666200 | 2668 | 2 | 13,112.83 | 2660 | 2991.5 | 2444.5 | 3 |
| 1735579800 | 20.1925 | 0 | 0.00 | 20.1925 | 20.1925 | 20.1925 | 0 |
| 1735320600 | 20.1925 | -0.57 | -2.73 | 19.84 | 20.776 | 18.9115 | 49690 |
| 1735061400 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1734975000 | 20.76 | 0.48 | 2.38 | 20.76 | 20.76 | 20.76 | 18 |
| 1734715800 | 20.2775 | -0.03 | -0.14 | 20.98 | 22.5735 | 20.1485 | 683753 |
| 1734629400 | 20.3065 | 1.73 | 9.31 | 19.8 | 21.7035 | 19.5 | 5807739 |
| 1734543000 | 18.5765 | -0.34 | -1.78 | 18.9 | 19.329 | 18.5755 | 73577 |
| 1734456600 | 18.913 | -0.6 | -3.09 | 18.857 | 19.392 | 18.281 | 973339 |
| 1734370200 | 19.5165 | -1.74 | -8.17 | 20.566 | 21.1595 | 19.4985 | 40132 |
| 1734111000 | 21.254 | 0.1 | 0.49 | 21.4 | 21.6775 | 20.6945 | 281891 |
| 1734024600 | 21.15 | -0.55 | -2.52 | 20.939 | 21.715 | 20.2335 | 185986 |
| 1733938200 | 21.697 | -0.53 | -2.38 | 22.242 | 22.723 | 21.3025 | 985291 |
| 1733851800 | 22.227 | -1.15 | -4.90 | 22.962 | 23.5075 | 22.0085 | 305286 |
| 1733765400 | 23.372 | -0.51 | -2.15 | 22.596 | 23.6195 | 22.0385 | 67991 |
| 1733506200 | 23.8855 | -0.32 | -1.32 | 24.563 | 24.734 | 23.4275 | 62 |
| 1733419800 | 24.2045 | -1.42 | -5.55 | 25.221 | 26.1695 | 23.9825 | 182 |
| 1733333400 | 25.626 | -0.13 | -0.52 | 25.623 | 26.666 | 25.4845 | 29075 |
| 1733247000 | 25.759 | -0.03 | -0.13 | 25.759 | 25.759 | 25.759 | 0 |
| 1733160600 | 25.7915 | -0.92 | -3.44 | 25.7915 | 25.7915 | 25.7915 | 0 |
| 1732901400 | 26.7115 | -0.37 | -1.35 | 27.058 | 27.614 | 26.2945 | 28509 |
| 1732815000 | 27.078 | -0.31 | -1.14 | 27.078 | 27.078 | 27.078 | 0 |
| 1732728600 | 27.391 | 0.57 | 2.13 | 26.65 | 27.8165 | 26.5355 | 180000 |
| 1732642200 | 26.8205 | 0.9 | 3.48 | 26.901 | 27.7185 | 26.315 | 2325 |
| 1732555800 | 25.9175 | -0.07 | -0.29 | 26.642 | 26.642 | 24.804 | 54942 |
| 1732296600 | 25.992 | -0.75 | -2.79 | 27 | 27.691 | 25.823 | 18783 |
| 1732210200 | 26.7375 | -0.5 | -1.84 | 27.829 | 27.829 | 26.17 | 305600 |
| 1732123800 | 27.24 | 0.84 | 3.17 | 26.043 | 27.3725 | 26.043 | 1669 |
| 1732037400 | 26.403 | -0.31 | -1.17 | 27.384 | 27.859 | 26.2685 | 316767 |
| 1731951000 | 26.7165 | -1.71 | -6.01 | 27.037 | 27.7545 | 26.039 | 127000 |
| 1731691800 | 28.425 | -0.17 | -0.58 | 28.908 | 30.643 | 28.383 | 609118 |
| 1731605400 | 28.59 | 0.82 | 2.94 | 27.078 | 29.825 | 27.078 | 28552 |
| 1731519000 | 27.773 | 0.88 | 3.29 | 27.928 | 28.3125 | 26.258 | 135665 |
| 1731432600 | 26.8895 | 1.59 | 6.27 | 25.205 | 27.919 | 24.2725 | 969877 |
| 1731346200 | 25.303 | -3.38 | -11.80 | 28.383 | 28.383 | 25.2295 | 915609 |
| 1731087000 | 28.6875 | -1.94 | -6.34 | 30.455 | 31.023 | 28.4755 | 1627908 |
| 1731000600 | 30.6295 | -1.84 | -5.65 | 30.6295 | 30.6295 | 30.6295 | 33228 |
| 1730914200 | 32.465 | -4.43 | -12.00 | 32.479999 | 34.2035 | 31.7415 | 123080 |
| 1730827800 | 36.8905 | -1.11 | -2.92 | 37.2 | 37.2 | 36.835 | 126 |
| 1730741400 | 38.002 | 0.43 | 1.15 | 38.5 | 38.509 | 37.563 | 1300600 |
| 1730482200 | 37.5705 | 0.35 | 0.94 | 37.234 | 38.358 | 36.7935 | 65668 |
| 1730395800 | 37.221 | 1.51 | 4.23 | 36.9 | 37.6125 | 36.6625 | 99900 |
| 1730309400 | 35.711 | -0.52 | -1.42 | 35.9 | 36.9075 | 35.3755 | 116710 |
| 1730223000 | 36.2265 | 1.68 | 4.88 | 35.627 | 36.2675 | 35.4595 | 2683450 |
| 1730136600 | 34.5425 | -0.28 | -0.81 | 34.777 | 35.082 | 34.075 | 99667 |
| 1729873800 | 34.824 | -2.49 | -6.67 | 36.8 | 37.6225 | 34.348 | 1544150 |
| 1729787400 | 37.314 | -8.53 | -18.61 | 40 | 41.936 | 37.2805 | 153486 |
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
