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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 17.5075 | -0.02 | -0.11 | 17 | 17.901 | 17 | 12223 |
| 1737480600 | 17.5265 | -1.92 | -9.89 | 18.17 | 20.965 | 17.428 | 25204 |
| 1737394200 | 19.45 | 1.01 | 5.45 | 19.35 | 19.547 | 18.2045 | 24086 |
| 1737135000 | 18.445 | -0.14 | -0.73 | 18.7 | 18.9775 | 18.011 | 5261 |
| 1737048600 | 18.581 | -1.27 | -6.38 | 18.804 | 19.637 | 18.4155 | 12169 |
| 1736962200 | 19.8465 | -3.32 | -14.34 | 22.8 | 23.116 | 19.4915 | 15605 |
| 1736875800 | 23.169 | -3.4 | -12.80 | 23 | 25.9515 | 21.8495 | 13729 |
| 1736789400 | 26.569 | 1.04 | 4.09 | 26.8 | 28.1675 | 25.695 | 3536 |
| 1736530200 | 25.526 | 4.08 | 19.00 | 22.831 | 27.848 | 21.274 | 10230 |
| 1736443800 | 21.45 | -1.47 | -6.42 | 23.302 | 23.803 | 21.1315 | 4901 |
| 1736357400 | 22.921 | 2.17 | 10.44 | 22.198 | 24.5005 | 21.4795 | 6788 |
| 1736271000 | 20.7535 | 1.6 | 8.36 | 20.42 | 21.6675 | 19.944 | 1168 |
| 1736184600 | 19.153 | -2.08 | -9.80 | 20.02 | 20.4035 | 19.047 | 13071 |
| 1735925400 | 21.2345 | -0.59 | -2.71 | 22.22 | 23.3195 | 20.77 | 1937 |
| 1735839000 | 21.825 | 1.09 | 5.27 | 21.406 | 28.826 | 20.408 | 7795 |
| 1735666200 | 20.7325 | -0.4 | -1.88 | 21.088 | 21.274 | 20.6435 | 2766 |
| 1735579800 | 21.13 | 0.62 | 3.04 | 21.283 | 24.595 | 20.8075 | 9090 |
| 1735320600 | 20.507 | 0.39 | 1.91 | 19.556 | 23.44 | 18.6435 | 19864 |
| 1735061400 | 20.122 | -3.24 | -13.86 | 20.284 | 20.6435 | 19.3545 | 1598 |
| 1734975000 | 23.361 | -4.21 | -15.25 | 23.5 | 26.283 | 23.0575 | 1681 |
| 1734715800 | 27.566 | -4.08 | -12.89 | 35.052 | 41.611 | 25.9155 | 18375 |
| 1734629400 | 31.6455 | 10.19 | 47.46 | 28.117 | 33.0505 | 24.782 | 16250 |
| 1734543000 | 21.4605 | -0.34 | -1.57 | 22.16 | 22.4045 | 21.281 | 2710 |
| 1734456600 | 21.8035 | 1.03 | 4.95 | 21.875 | 22.75 | 20.9475 | 9314 |
| 1734370200 | 20.776 | 0.16 | 0.77 | 20.605 | 21.0565 | 20.2465 | 1015 |
| 1734111000 | 20.617 | 0.6 | 3.02 | 19.91 | 21.047 | 19.448 | 109 |
| 1734024600 | 20.013 | 0.16 | 0.81 | 20.475 | 21.712 | 19.757 | 2853 |
| 1733938200 | 19.8525 | -0.43 | -2.11 | 20.671 | 21.495 | 19.2805 | 13677 |
| 1733851800 | 20.28 | -0.25 | -1.22 | 20.85 | 20.8815 | 19.7885 | 5892 |
| 1733765400 | 20.5305 | 0.43 | 2.14 | 19.789 | 21.1635 | 19.592 | 14783 |
| 1733506200 | 20.1005 | -0.45 | -2.18 | 20.55 | 21.649 | 19.3505 | 5147 |
| 1733419800 | 20.548 | 0.44 | 2.21 | 20.721 | 20.944 | 20.2495 | 5129 |
| 1733333400 | 20.104 | -0.42 | -2.04 | 19.889 | 20.8835 | 19.2995 | 7707 |
| 1733247000 | 20.5235 | 0.07 | 0.34 | 20.393 | 21.8885 | 20.393 | 21 |
| 1733160600 | 20.4545 | -0.45 | -2.16 | 20.932 | 21.873 | 20.425 | 2129 |
| 1732901400 | 20.9055 | -0.32 | -1.51 | 21.125 | 21.4585 | 20.646 | 9637 |
| 1732815000 | 21.225 | -1.57 | -6.89 | 21.4 | 21.4 | 21.1685 | 255 |
| 1732728600 | 22.796 | 1.09 | 5.04 | 22.402 | 26.9075 | 21.51 | 670 |
| 1732642200 | 21.7025 | -1.46 | -6.29 | 22.671 | 23.4155 | 21.508 | 4319 |
| 1732555800 | 23.159 | -2.69 | -10.41 | 23.125 | 23.8465 | 22.4225 | 6286 |
| 1732296600 | 25.851 | -1.35 | -4.96 | 27.88 | 29.5835 | 25.2665 | 1717 |
| 1732210200 | 27.1995 | -1.68 | -5.80 | 26.556 | 29.9765 | 25.2865 | 1291 |
| 1732123800 | 28.8755 | 4.04 | 16.29 | 24.921 | 30.3135 | 24.1085 | 6285 |
| 1732037400 | 24.8315 | 1.37 | 5.84 | 27 | 27.9445 | 24.706 | 7747 |
| 1731951000 | 23.4605 | -0.75 | -3.09 | 25 | 26.0555 | 23.082 | 4494 |
| 1731691800 | 24.209 | 2.68 | 12.45 | 23.612 | 24.9385 | 21.5755 | 8463 |
| 1731605400 | 21.5295 | -1.3 | -5.71 | 22.5 | 23.5 | 21.408 | 2006 |
| 1731519000 | 22.833 | -0.86 | -3.61 | 24.003 | 25.499 | 22.5805 | 2906 |
| 1731432600 | 23.688 | 0.7 | 3.04 | 23.9 | 27.765 | 23.1455 | 2132 |
| 1731346200 | 22.99 | -1.18 | -4.87 | 23.186 | 24.0075 | 22.8195 | 1086 |
| 1731087000 | 24.1665 | 0.08 | 0.32 | 24.635 | 24.8725 | 23.439 | 4447 |
| 1731000600 | 24.089 | -1.4 | -5.50 | 25.604 | 27.5 | 23.7095 | 633 |
| 1730914200 | 25.492 | -8.01 | -23.90 | 26.23 | 29.2685 | 25.0785 | 8444 |
| 1730827800 | 33.4985 | -4.77 | -12.46 | 37.24 | 38.075 | 33.371499 | 2486 |
| 1730741400 | 38.265 | -0.94 | -2.39 | 41.62 | 41.6685 | 37.1815 | 940 |
| 1730482200 | 39.2025 | -2.76 | -6.57 | 42.498 | 45.497 | 38.693 | 3569 |
| 1730395800 | 41.961 | 6.43 | 18.09 | 38.5 | 43.527 | 35.594 | 3884 |
| 1730309400 | 35.5345 | 0.99 | 2.87 | 34.773 | 37.316 | 34.1995 | 2830 |
| 1730223000 | 34.5415 | -0.52 | -1.47 | 35.054 | 36.859 | 34.134 | 389 |
| 1730136600 | 35.0565 | -0.73 | -2.03 | 35.327 | 36.534 | 35.047 | 2529 |
| 1729873800 | 35.782 | -2.41 | -6.32 | 36.338 | 36.5995 | 34.433 | 62 |
| 1729787400 | 38.196 | 2.14 | 5.94 | 36 | 38.379 | 34.452 | 1085 |
| 1729701000 | 36.0555 | 0.63 | 1.77 | 34.292 | 36.81 | 34.082 | 1096 |
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
