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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 49.4375 | 0.81 | 1.66 | 48.88 | 49.4375 | 48.66 | 29400 |
| 1732123800 | 48.63 | 0.11 | 0.23 | 48.8775 | 49.06875 | 48.58875 | 14589 |
| 1732037400 | 48.51875 | -0.02 | -0.03 | 48.4325 | 48.65125 | 48.08625 | 9362 |
| 1731951000 | 48.535 | 0.7 | 1.47 | 48.11 | 48.535 | 47.82875 | 77698 |
| 1731691800 | 47.83375 | 0.11 | 0.24 | 47.3 | 47.9225 | 47.2875 | 12716 |
| 1731605400 | 47.72 | 0.13 | 0.28 | 47.475 | 47.755 | 47.38375 | 11532 |
| 1731519000 | 47.5875 | -0.14 | -0.30 | 47.6425 | 47.97875 | 47.56125 | 10063 |
| 1731432600 | 47.73 | -0.72 | -1.49 | 48.2025 | 48.2025 | 47.71625 | 17905 |
| 1731346200 | 48.45 | 0.67 | 1.39 | 48.185 | 48.45 | 47.92875 | 13433 |
| 1731087000 | 47.78375 | 0.29 | 0.61 | 47.3025 | 48.00625 | 47.21875 | 30889 |
| 1731000600 | 47.495 | 0.59 | 1.26 | 47.2075 | 47.64125 | 47.025 | 8900 |
| 1730914200 | 46.9025 | -0.24 | -0.50 | 47.31 | 47.9175 | 46.635 | 48799 |
| 1730827800 | 47.14 | 0.34 | 0.72 | 46.8525 | 47.185 | 46.71125 | 21030 |
| 1730741400 | 46.80125 | -1.21 | -2.51 | 47.335 | 47.375 | 46.7325 | 17911 |
| 1730482200 | 48.0075 | -0.73 | -1.50 | 48.5025 | 48.76375 | 47.94375 | 4113 |
| 1730395800 | 48.74 | 0.55 | 1.14 | 47.91 | 48.78 | 47.91 | 6545 |
| 1730309400 | 48.19125 | -0.15 | -0.31 | 48.195 | 48.44125 | 47.93125 | 8169 |
| 1730223000 | 48.33875 | -0.92 | -1.87 | 48.9525 | 48.96 | 48.20625 | 9257 |
| 1730136600 | 49.2575 | -0 | -0.00 | 48.6275 | 49.435 | 48.6275 | 10455 |
| 1729873800 | 49.25875 | -0.42 | -0.85 | 49.58 | 49.8325 | 49.25875 | 6741 |
| 1729787400 | 49.68 | 0.2 | 0.41 | 49.93 | 50.015 | 49.62375 | 6451 |
| 1729701000 | 49.4775 | 0.06 | 0.13 | 49.465 | 49.7975 | 49.33 | 38022 |
| 1729614600 | 49.415 | 0.01 | 0.02 | 49.425 | 49.6275 | 49.005 | 27410 |
| 1729528200 | 49.405 | -0.22 | -0.44 | 50 | 50.0175 | 49.405 | 7585 |
| 1729269000 | 49.625 | -0.2 | -0.39 | 49.4125 | 49.63125 | 49.17 | 9830 |
| 1729182600 | 49.82125 | 0.32 | 0.65 | 49.875 | 50.1875 | 49.6875 | 5460 |
| 1729096200 | 49.5 | 0.29 | 0.58 | 49.045 | 49.53375 | 48.88375 | 6292 |
| 1729009800 | 49.21375 | 0.63 | 1.29 | 48.93 | 49.31 | 48.84375 | 9433 |
| 1728923400 | 48.5875 | 0.63 | 1.30 | 48.17 | 48.6575 | 48.085 | 12440 |
| 1728664200 | 47.9625 | 0.04 | 0.09 | 47.575 | 48.02375 | 47.35125 | 24619 |
| 1728577800 | 47.91875 | 0.04 | 0.09 | 47.8675 | 48.305 | 47.75375 | 136900 |
| 1728491400 | 47.87625 | -0.57 | -1.17 | 48.35 | 48.41375 | 47.77625 | 25686 |
| 1728405000 | 48.445 | -0.32 | -0.65 | 48.325 | 48.60375 | 48.2075 | 35621 |
| 1728318600 | 48.7625 | -0.34 | -0.69 | 49.435 | 49.43625 | 48.7025 | 8179 |
| 1728059400 | 49.1 | -0.49 | -0.99 | 49.5175 | 49.655 | 48.8525 | 14132 |
| 1727973000 | 49.5925 | 0.2 | 0.41 | 49.415 | 49.83875 | 49.2975 | 23053 |
| 1727886600 | 49.39 | -0.14 | -0.28 | 49.4925 | 49.56625 | 49.0175 | 14874 |
| 1727800200 | 49.53 | 0.6 | 1.23 | 48.965 | 49.53 | 48.69 | 33612 |
| 1727713800 | 48.92875 | 0.07 | 0.14 | 48.7125 | 49.07625 | 48.505 | 12038 |
| 1727454600 | 48.8625 | 0.25 | 0.51 | 48.5725 | 48.9125 | 48.34125 | 9353 |
| 1727368200 | 48.6125 | -0.02 | -0.04 | 48.7725 | 48.8125 | 48.49 | 13412 |
| 1727281800 | 48.63 | -0.19 | -0.39 | 48.59 | 48.84875 | 48.27125 | 11566 |
| 1727195400 | 48.82 | 0.09 | 0.18 | 48.8625 | 49.05375 | 48.395 | 15201 |
| 1727109000 | 48.73375 | 0.92 | 1.92 | 48.31 | 48.7975 | 48.28875 | 11799 |
| 1726849800 | 47.81375 | 0.96 | 2.05 | 47.3375 | 48.0025 | 47.08125 | 25878 |
| 1726763400 | 46.855 | -0.67 | -1.40 | 47.42 | 47.6625 | 46.78 | 26476 |
| 1726677000 | 47.52 | -0.22 | -0.47 | 47.8075 | 47.85125 | 47.46375 | 11292 |
| 1726590600 | 47.7425 | 0.19 | 0.39 | 47.7625 | 47.90375 | 47.56875 | 11005 |
| 1726504200 | 47.55625 | 0.39 | 0.82 | 47.385 | 47.7775 | 47.385 | 6585 |
| 1726245000 | 47.17 | 0.63 | 1.35 | 46.845 | 47.17 | 46.695 | 9731 |
| 1726158600 | 46.54 | 0.41 | 0.89 | 46.765 | 46.81625 | 46.445 | 10856 |
| 1726072200 | 46.12875 | -0.46 | -0.98 | 46.3 | 46.73125 | 44.42 | 140573 |
| 1725985800 | 46.5875 | 0.46 | 1.00 | 46.1625 | 46.675 | 46.1625 | 4217 |
| 1725899400 | 46.125 | 0.01 | 0.03 | 45.955 | 46.125 | 45.72375 | 5511 |
| 1725640200 | 46.11125 | -0.1 | -0.21 | 46.5725 | 46.5725 | 44.39625 | 8221 |
| 1725553800 | 46.20875 | -0.22 | -0.48 | 46.5075 | 46.8875 | 46.1625 | 15465 |
| 1725467400 | 46.4325 | 0.25 | 0.55 | 45.97 | 46.7775 | 45.88625 | 79183 |
| 1725381000 | 46.1775 | 0.12 | 0.26 | 46.115 | 46.1775 | 45.82875 | 14247 |
| 1725294600 | 46.0575 | 0.31 | 0.68 | 46.015 | 46.13625 | 45.95375 | 5188 |
| 1725035400 | 45.7475 | 0.23 | 0.50 | 45.6975 | 46.06 | 45.68375 | 14402 |
| 1724949000 | 45.52 | -0.17 | -0.37 | 45.6325 | 45.67875 | 45.1875 | 22284 |
| 1724862600 | 45.6875 | 0.23 | 0.49 | 45.575 | 45.84125 | 45.4625 | 87104 |
| 1724776200 | 45.4625 | -0.17 | -0.37 | 45.8925 | 45.89875 | 45.4625 | 78203 |
| 1724430600 | 45.6325 | 0.22 | 0.48 | 45.44 | 45.7275 | 45.39375 | 201345 |
| 1724344200 | 45.41375 | -0.12 | -0.26 | 45.4975 | 45.64625 | 45.31 | 53976 |
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
