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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 16.392499 | 0.45 | 2.85 | 16.285 | 16.442499 | 16.285 | 3260 |
| 1735061400 | 15.9375 | 0 | 0.00 | 15.9375 | 15.9375 | 15.9375 | 0 |
| 1734975000 | 15.9375 | -0.11 | -0.72 | 15.94 | 16.065 | 15.895 | 2908 |
| 1734715800 | 16.052499 | 0.03 | 0.17 | 15.89 | 16.065 | 15.7175 | 10539 |
| 1734629400 | 16.024999 | -0.36 | -2.18 | 16.085 | 16.177499 | 15.96 | 3896 |
| 1734543000 | 16.3825 | -0.01 | -0.08 | 16.43 | 16.43 | 16.3625 | 980 |
| 1734456600 | 16.395 | -0.03 | -0.15 | 16.239999 | 16.4175 | 16.239999 | 10306 |
| 1734370200 | 16.42 | -0.08 | -0.47 | 16.43 | 16.469999 | 16.325 | 6602 |
| 1734111000 | 16.497499 | -0.27 | -1.61 | 16.614999 | 16.614999 | 16.4825 | 3758 |
| 1734024600 | 16.767499 | -0.09 | -0.50 | 16.774999 | 17.015 | 16.1875 | 16363 |
| 1733938200 | 16.8525 | 0.19 | 1.13 | 16.69 | 16.855 | 16.67 | 13345 |
| 1733851800 | 16.665 | -0.11 | -0.67 | 16.704999 | 16.7225 | 16.642499 | 35164 |
| 1733765400 | 16.7775 | -0.07 | -0.43 | 16.825 | 16.915 | 16.747499 | 235 |
| 1733506200 | 16.85 | -0.05 | -0.30 | 16.73 | 16.985 | 16.6725 | 20844 |
| 1733419800 | 16.9 | -0 | -0.01 | 16.885 | 17.1575 | 16.6275 | 2045 |
| 1733333400 | 16.9025 | -0.04 | -0.21 | 16.75 | 16.925 | 16.75 | 8354 |
| 1733247000 | 16.9375 | 0.22 | 1.29 | 16.905 | 16.9925 | 16.875 | 14585 |
| 1733160600 | 16.7225 | 0.27 | 1.63 | 16.51 | 16.7375 | 16.4375 | 1935 |
| 1732901400 | 16.454999 | 0.15 | 0.94 | 16.379999 | 16.462499 | 16.355 | 16480 |
| 1732815000 | 16.302499 | 0.17 | 1.09 | 16.3 | 16.329999 | 16.267499 | 1400 |
| 1732728600 | 16.1275 | 0.08 | 0.51 | 16.105 | 16.219999 | 16.0025 | 8670 |
| 1732642200 | 16.045 | -0.16 | -0.96 | 16.055 | 16.177499 | 16.01 | 6023 |
| 1732555800 | 16.2 | 0.13 | 0.79 | 16.135 | 16.265 | 16.105 | 5822 |
| 1732296600 | 16.0725 | 0.05 | 0.30 | 16.03 | 16.094999 | 15.9075 | 2646 |
| 1732210200 | 16.024999 | 0.18 | 1.15 | 15.93 | 16.024999 | 15.87 | 1374 |
| 1732123800 | 15.8425 | -0.23 | -1.42 | 15.965 | 15.9925 | 15.84 | 10465 |
| 1732037400 | 16.07 | -0.02 | -0.11 | 16.175 | 16.177499 | 15.98 | 13119 |
| 1731951000 | 16.087499 | 0.09 | 0.59 | 16.04 | 16.105 | 15.9675 | 10408 |
| 1731691800 | 15.9925 | -0.15 | -0.90 | 15.97 | 16.0775 | 15.945 | 23797 |
| 1731605400 | 16.1375 | 0.07 | 0.42 | 16.02 | 16.16 | 16.017499 | 28006 |
| 1731519000 | 16.07 | -0.2 | -1.21 | 16.05 | 16.425 | 15.9275 | 1500 |
| 1731432600 | 16.267499 | -0.27 | -1.65 | 16.43 | 16.4775 | 16.26 | 2697 |
| 1731346200 | 16.54 | 0.08 | 0.47 | 16.469999 | 16.5625 | 16.4575 | 23346 |
| 1731087000 | 16.462499 | -0.08 | -0.45 | 16.59 | 16.5975 | 16.427499 | 8520 |
| 1731000600 | 16.5375 | 0.19 | 1.13 | 16.405 | 16.61 | 16.3875 | 10276 |
| 1730914200 | 16.3525 | -0.02 | -0.09 | 16.46 | 16.61 | 16.267499 | 1611 |
| 1730827800 | 16.3675 | 0.15 | 0.89 | 16.17 | 16.392499 | 16.149999 | 11875 |
| 1730741400 | 16.2225 | 0.05 | 0.31 | 16.14 | 16.27 | 16.125 | 9446 |
| 1730482200 | 16.1725 | 0.11 | 0.72 | 15.925 | 16.335 | 15.925 | 14135 |
| 1730395800 | 16.0575 | -0.24 | -1.50 | 16.245 | 16.27 | 16.015 | 17238 |
| 1730309400 | 16.302499 | 0.06 | 0.35 | 16.43 | 16.442499 | 16.254999 | 32371 |
| 1730223000 | 16.245 | 0.12 | 0.74 | 16.285 | 16.317499 | 16.142499 | 12613 |
| 1730136600 | 16.125 | 0.13 | 0.80 | 16.059999 | 16.142499 | 16.0075 | 2481 |
| 1729873800 | 15.9975 | 0.08 | 0.52 | 15.89 | 16.07 | 15.89 | 5969 |
| 1729787400 | 15.915 | 0.09 | 0.58 | 15.9 | 16.032499 | 15.9 | 65938 |
| 1729701000 | 15.8225 | -0.33 | -2.01 | 15.955 | 16.0025 | 15.8 | 13599 |
| 1729614600 | 16.1475 | -0.2 | -1.24 | 16.225 | 16.25 | 16.125 | 22634 |
| 1729528200 | 16.35 | -0.26 | -1.59 | 16.55 | 16.575 | 16.3475 | 18265 |
| 1729269000 | 16.614999 | -0.01 | -0.08 | 16.489999 | 16.6375 | 16.489999 | 1580 |
| 1729182600 | 16.6275 | -0.01 | -0.03 | 16.53 | 16.67 | 16.53 | 11695 |
| 1729096200 | 16.6325 | -0.04 | -0.27 | 16.53 | 16.6475 | 16.53 | 28685 |
| 1729009800 | 16.677499 | -0.2 | -1.16 | 16.739999 | 16.82 | 16.67 | 4834 |
| 1728923400 | 16.8725 | 0 | 0.01 | 16.84 | 16.885 | 16.7875 | 731 |
| 1728664200 | 16.87 | 0.09 | 0.55 | 16.78 | 16.8725 | 16.7025 | 34140 |
| 1728577800 | 16.7775 | -0.05 | -0.31 | 17.05 | 17.05 | 16.07 | 950 |
| 1728491400 | 16.83 | -0.1 | -0.58 | 16.76 | 16.8325 | 16.715 | 280 |
| 1728405000 | 16.9275 | 0.03 | 0.16 | 16.9275 | 16.9275 | 16.9275 | 0 |
| 1728318600 | 16.9 | -0.08 | -0.47 | 17.07 | 17.07 | 16.85 | 8985 |
| 1728059400 | 16.98 | 0.17 | 1.01 | 16.95 | 17.1675 | 16.8825 | 18720 |
| 1727973000 | 16.81 | -0.09 | -0.52 | 16.81 | 16.81 | 16.81 | 0 |
| 1727886600 | 16.8975 | -0.1 | -0.59 | 16.85 | 16.9475 | 16.8175 | 2299 |
| 1727800200 | 16.9975 | -0.02 | -0.10 | 17.23 | 17.23 | 16.9375 | 2921 |
| 1727713800 | 17.015 | -0.08 | -0.45 | 17.04 | 17.205 | 16.985 | 18345 |
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
