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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 17.212 | -0.06 | -0.32 | 17.253 | 17.2745 | 17.212 | 60066 |
| 1735839000 | 17.2675 | 0.2 | 1.16 | 17.106 | 17.304 | 16.899 | 83019 |
| 1735666200 | 17.0695 | -0.01 | -0.04 | 17.08 | 17.084 | 17.054 | 5922 |
| 1735579800 | 17.077 | 0.14 | 0.84 | 16.969 | 17.0875 | 16.91 | 10101 |
| 1735320600 | 16.9345 | -0.03 | -0.19 | 16.995 | 16.995 | 16.9335 | 27640 |
| 1735061400 | 16.9675 | -0.07 | -0.43 | 16.986 | 17.012 | 16.9675 | 2644 |
| 1734975000 | 17.0405 | 0.03 | 0.16 | 17 | 17.145 | 16.9685 | 6612 |
| 1734715800 | 17.014 | 0.03 | 0.19 | 17.04 | 17.0655 | 17.0015 | 10808 |
| 1734629400 | 16.982 | 0.04 | 0.22 | 16.975 | 17.118 | 16.8595 | 20706 |
| 1734543000 | 16.9445 | 0.01 | 0.06 | 16.935 | 16.9545 | 16.883 | 3695 |
| 1734456600 | 16.9335 | 0.01 | 0.03 | 16.922 | 16.962 | 16.8855 | 12842 |
| 1734370200 | 16.928 | -0.11 | -0.67 | 16.99 | 17.0185 | 16.9225 | 7203 |
| 1734111000 | 17.042 | 0.02 | 0.13 | 17.062 | 17.0965 | 16.874 | 93030 |
| 1734024600 | 17.02 | -0.02 | -0.12 | 17 | 17.055 | 16.7745 | 9714 |
| 1733938200 | 17.04 | -0.03 | -0.16 | 17.054 | 17.0675 | 17.0335 | 4276 |
| 1733851800 | 17.068 | 0.02 | 0.11 | 17.033 | 17.187 | 16.873 | 10781 |
| 1733765400 | 17.0485 | -0.08 | -0.45 | 17.085 | 17.134 | 17.027 | 17276 |
| 1733506200 | 17.1255 | 0.05 | 0.28 | 17.073 | 17.1715 | 17.04 | 25549 |
| 1733419800 | 17.0785 | -0.05 | -0.31 | 17.114 | 17.1195 | 17.043 | 13763 |
| 1733333400 | 17.1315 | -0.04 | -0.26 | 17.136 | 17.191 | 17.0735 | 41073 |
| 1733247000 | 17.176 | -0.05 | -0.28 | 17.142 | 17.232 | 17.127 | 17638 |
| 1733160600 | 17.225 | 0.11 | 0.65 | 17.147 | 17.234 | 17.0905 | 11059 |
| 1732901400 | 17.1135 | -0.01 | -0.05 | 17.111 | 17.171 | 17.089 | 26574 |
| 1732815000 | 17.1225 | 0.01 | 0.03 | 17.3 | 17.3 | 16.943 | 59335 |
| 1732728600 | 17.117 | -0.1 | -0.57 | 17.2 | 17.2145 | 16.9795 | 34276 |
| 1732642200 | 17.2155 | 0.02 | 0.13 | 17.176 | 17.22 | 17.1485 | 22590 |
| 1732555800 | 17.194 | 0.04 | 0.26 | 17.17 | 17.229 | 17.109 | 11834 |
| 1732296600 | 17.15 | 0.1 | 0.58 | 17.099 | 17.2245 | 17.0375 | 21467 |
| 1732210200 | 17.0505 | 0.03 | 0.18 | 17.023 | 17.059 | 16.9885 | 16306 |
| 1732123800 | 17.0205 | 0.05 | 0.30 | 16.944 | 17.0455 | 16.905 | 9185 |
| 1732037400 | 16.969 | 0.02 | 0.11 | 17 | 17.0885 | 16.968 | 30461 |
| 1731951000 | 16.951 | -0.01 | -0.07 | 16.98 | 16.999 | 16.934 | 16258 |
| 1731691800 | 16.963 | 0.05 | 0.33 | 16.986 | 16.986 | 16.728 | 18881 |
| 1731605400 | 16.908 | -0.03 | -0.20 | 16.847 | 16.9795 | 16.847 | 17961 |
| 1731519000 | 16.942 | 0.02 | 0.09 | 16.938 | 16.996 | 16.871 | 10162 |
| 1731432600 | 16.927 | 0.14 | 0.85 | 16.854 | 16.9275 | 16.8315 | 21069 |
| 1731346200 | 16.785 | 0.01 | 0.06 | 16.784 | 16.8235 | 16.767 | 13993 |
| 1731087000 | 16.7745 | 0.13 | 0.77 | 16.733 | 16.807 | 16.7115 | 18901 |
| 1731000600 | 16.645499 | -0.04 | -0.27 | 16.668 | 16.706 | 16.614 | 9193 |
| 1730914200 | 16.69 | 0.07 | 0.44 | 16.706 | 16.750499 | 16.669 | 37144 |
| 1730827800 | 16.6175 | -0.09 | -0.52 | 16.719999 | 16.719999 | 16.606 | 7824 |
| 1730741400 | 16.704 | 0.01 | 0.07 | 16.716999 | 16.7495 | 16.6995 | 20501 |
| 1730482200 | 16.692499 | -0.15 | -0.88 | 16.809 | 16.946 | 16.594 | 22369 |
| 1730395800 | 16.841 | 0.15 | 0.91 | 16.706 | 16.859 | 16.6645 | 25343 |
| 1730309400 | 16.689 | 0.06 | 0.38 | 16.738 | 16.798 | 16.6585 | 31715 |
| 1730223000 | 16.626 | -0.05 | -0.33 | 16.736999 | 16.736999 | 16.622499 | 15601 |
| 1730136600 | 16.680499 | -0.08 | -0.46 | 16.728 | 16.91 | 16.6595 | 37666 |
| 1729873800 | 16.757 | -0.03 | -0.16 | 16.781 | 16.791 | 16.736999 | 5888 |
| 1729787400 | 16.7835 | 0 | 0.02 | 16.745 | 16.802 | 16.727 | 9628 |
| 1729701000 | 16.78 | 0.04 | 0.21 | 16.687 | 16.7825 | 16.687 | 25671 |
| 1729614600 | 16.744499 | -0.02 | -0.15 | 16.689 | 16.816 | 16.6885 | 6788 |
| 1729528200 | 16.768999 | -0.02 | -0.12 | 16.78 | 16.7985 | 16.736999 | 10454 |
| 1729269000 | 16.7885 | -0.02 | -0.15 | 16.76 | 16.8045 | 16.742 | 8298 |
| 1729182600 | 16.813 | -0.09 | -0.56 | 16.866 | 16.8805 | 16.8115 | 17041 |
| 1729096200 | 16.9075 | 0.17 | 1.01 | 16.863 | 16.9075 | 16.8375 | 14873 |
| 1729009800 | 16.738 | 0.02 | 0.11 | 16.727 | 16.806 | 16.706 | 37047 |
| 1728923400 | 16.719 | -0.01 | -0.05 | 16.719999 | 16.7455 | 16.696 | 54558 |
| 1728664200 | 16.727 | -0.04 | -0.23 | 16.727 | 16.7815 | 16.675 | 13998 |
| 1728577800 | 16.765999 | -0.01 | -0.08 | 16.704 | 16.799 | 16.683 | 5784 |
| 1728491400 | 16.779 | -0.02 | -0.09 | 16.805 | 16.83 | 16.776 | 37764 |
| 1728405000 | 16.7945 | -0.01 | -0.06 | 16.792 | 16.799 | 16.739 | 4490 |
| 1728318600 | 16.8045 | -0.04 | -0.26 | 16.821 | 17.045 | 16.757 | 48218 |
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
