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 | -0.3299 | -1.90693641618 | 17.3 | 17.31 | 16.22 | 20459701 | 16.6536743 | CS |
| 4 | 2.7501 | 19.3396624473 | 14.22 | 18.205 | 14.085 | 26393501 | 16.35361728 | CS |
| 12 | 5.1501 | 43.5710659898 | 11.82 | 18.205 | 10.565 | 29022901 | 13.88361109 | CS |
| 26 | 5.6701 | 50.1778761062 | 11.3 | 18.205 | 9.07 | 32618048 | 11.99457219 | CS |
| 52 | 2.7701 | 19.5077464789 | 14.2 | 18.205 | 9.07 | 33219671 | 12.91511586 | CS |
| 156 | 0.4701 | 2.84909090909 | 16.5 | 21.42 | 9.07 | 32129408 | 14.25234166 | CS |
| 260 | -11.6999 | -40.8088594349 | 28.67 | 30.78 | 8.25 | 40372049 | 15.20387805 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 16.88 | 0.24 | 1.44 | 16.57 | 17.18 | 16.53 | 28639103 |
| 1734651300 | 16.64 | 0.17 | 1.03 | 16.649999 | 16.795 | 16.48 | 17806407 |
| 1734564900 | 16.469999 | -0.25 | -1.50 | 16.77 | 17.28 | 16.26 | 24993172 |
| 1734478500 | 16.719999 | 0.2 | 1.21 | 16.45 | 16.739999 | 16.219999 | 23608462 |
| 1734392100 | 16.52 | -0.4 | -2.36 | 16.91 | 16.955 | 16.46 | 15725767 |
| 1734132900 | 16.92 | -0.32 | -1.86 | 17.3 | 17.31 | 16.81 | 20164697 |
| 1734046500 | 17.24 | -0.34 | -1.93 | 17.61 | 17.8 | 17.225 | 17681414 |
| 1733960100 | 17.58 | 0.09 | 0.51 | 17.61 | 17.74 | 17.41 | 20698061 |
| 1733873700 | 17.49 | 0.33 | 1.92 | 17.95 | 18.205 | 17.37 | 34163256 |
| 1733787300 | 17.16 | -0.24 | -1.38 | 17.52 | 17.52 | 17.01 | 29645793 |
| 1733528100 | 17.4 | 0.02 | 0.12 | 17.54 | 18.0786 | 17.265 | 43280626 |
| 1733441700 | 17.38 | 2.5 | 16.80 | 16.01 | 17.8 | 15.96 | 110335859 |
| 1733355300 | 14.88 | 0.41 | 2.83 | 14.9 | 15.05 | 14.61 | 18402848 |
| 1733268900 | 14.47 | -0.14 | -0.96 | 14.59 | 14.75 | 14.44 | 16045194 |
| 1733182500 | 14.61 | 0.09 | 0.62 | 14.57 | 14.745 | 14.395 | 18771727 |
| 1732917840 | 14.52 | -0.11 | -0.75 | 14.67 | 14.7394 | 14.5 | 9503512 |
| 1732750500 | 14.63 | -0.01 | -0.07 | 14.68 | 14.75 | 14.46 | 14421948 |
| 1732664100 | 14.64 | -0.28 | -1.88 | 14.79 | 15.01 | 14.605 | 21617795 |
| 1732577700 | 14.92 | 0.54 | 3.76 | 14.65 | 15.125 | 14.555 | 30591809 |
| 1732318500 | 14.38 | 0.18 | 1.27 | 14.22 | 14.44 | 14.085 | 20205836 |
| 1732232100 | 14.2 | -0.26 | -1.80 | 14.48 | 14.575 | 14.175 | 20745373 |
| 1732145700 | 14.46 | 0.13 | 0.91 | 14.2 | 14.49 | 14 | 25399770 |
| 1732059300 | 14.33 | 0.04 | 0.28 | 13.93 | 14.4 | 13.84 | 25306336 |
| 1731972900 | 14.29 | -0.1 | -0.69 | 14.39 | 14.435 | 14.03 | 18706913 |
| 1731713700 | 14.39 | 0.13 | 0.91 | 14.22 | 14.4 | 14.05 | 22742731 |
| 1731627300 | 14.26 | 0.25 | 1.78 | 14.22 | 14.665 | 14.175 | 33104312 |
| 1731540900 | 14.01 | 0.1 | 0.72 | 14.05 | 14.55 | 13.97 | 30208777 |
| 1731454500 | 13.91 | -0.25 | -1.77 | 13.97 | 14.08 | 13.73 | 20328095 |
| 1731368100 | 14.16 | 0.35 | 2.53 | 13.94 | 14.16 | 13.891 | 22800438 |
| 1731108900 | 13.81 | 0.19 | 1.40 | 13.69 | 14.03 | 13.67 | 20250366 |
| 1731022500 | 13.62 | -0.38 | -2.71 | 13.94 | 14 | 13.6 | 19628761 |
| 1730936100 | 14 | 0.81 | 6.14 | 14.01 | 14.08 | 13.795 | 35888910 |
| 1730849700 | 13.19 | 0.2 | 1.54 | 12.95 | 13.22 | 12.92 | 19089512 |
| 1730763300 | 12.99 | -0.55 | -4.06 | 13.5 | 13.48 | 12.96 | 25625969 |
| 1730500500 | 13.54 | 0.14 | 1.04 | 13.47 | 13.66 | 13.4 | 23055473 |
| 1730414100 | 13.4 | -0.54 | -3.87 | 13.79 | 13.89 | 13.38 | 26290963 |
| 1730327700 | 13.94 | 0.12 | 0.87 | 13.655 | 13.9889 | 13.63 | 22434924 |
| 1730241300 | 13.82 | 0.22 | 1.62 | 13.38 | 13.86 | 13.28 | 28673975 |
| 1730154900 | 13.6 | 0.45 | 3.42 | 13.66 | 13.85 | 13.56 | 37035718 |
| 1729895700 | 13.15 | 0.37 | 2.90 | 12.94 | 13.44 | 12.75 | 44308706 |
| 1729809300 | 12.78 | -0.05 | -0.39 | 13.18 | 13.63 | 12.415 | 65488163 |
| 1729722900 | 12.83 | -0.13 | -1.00 | 12.85 | 13.04 | 12.66 | 30163704 |
| 1729636500 | 12.96 | -0.01 | -0.08 | 12.93 | 13.03 | 12.615 | 24127203 |
| 1729550100 | 12.97 | -0.12 | -0.92 | 12.98 | 13.1 | 12.775 | 27934281 |
| 1729290900 | 13.09 | 0.28 | 2.19 | 12.86 | 13.24 | 12.76 | 38277327 |
| 1729204500 | 12.81 | -0.08 | -0.62 | 12.865 | 12.97 | 12.67 | 30145525 |
| 1729118100 | 12.89 | 0.86 | 7.15 | 12.18 | 12.92 | 12.14 | 53027828 |
| 1729031700 | 12.03 | 0.16 | 1.35 | 12.12 | 12.47 | 12 | 36469813 |
| 1728945300 | 11.87 | 0.08 | 0.68 | 11.84 | 11.9476 | 11.7 | 20590178 |
| 1728686100 | 11.79 | 0.03 | 0.26 | 11.72 | 11.82 | 11.53 | 17682604 |
| 1728599700 | 11.76 | -0.17 | -1.42 | 11.77 | 12 | 11.65 | 26489720 |
| 1728513300 | 11.93 | 0.01 | 0.08 | 12.01 | 12.25 | 11.8732 | 34161535 |
| 1728426900 | 11.92 | 0.39 | 3.38 | 11.65 | 12.12 | 11.63 | 44671714 |
| 1728340500 | 11.53 | 0.02 | 0.17 | 11.55 | 11.6785 | 11.373 | 27585394 |
| 1728081300 | 11.51 | 0.69 | 6.38 | 11.3602 | 11.97 | 11.29 | 53718753 |
| 1727994900 | 10.82 | 0.08 | 0.74 | 10.69 | 10.94 | 10.565 | 32403871 |
| 1727908500 | 10.74 | -0.16 | -1.47 | 10.73 | 10.86 | 10.605 | 28761250 |
| 1727822100 | 10.9 | -0.34 | -3.02 | 11.27 | 11.33 | 10.82 | 42773398 |
| 1727735700 | 11.24 | -0.32 | -2.77 | 11.47 | 11.58 | 11.2 | 26670774 |
| 1727476500 | 11.56 | -0.23 | -1.95 | 11.82 | 11.86 | 11.56 | 30734999 |
| 1727390100 | 11.79 | 0.79 | 7.18 | 11.36 | 11.98 | 11.4169 | 62325457 |
| 1727303700 | 11 | -0.04 | -0.36 | 11.06 | 11.175 | 10.97 | 29079568 |
| 1727217300 | 11.04 | 0.06 | 0.55 | 11.01 | 11.176 | 10.92 | 29430346 |
| 1727130900 | 10.98 | -0.03 | -0.27 | 11 | 11.03 | 10.76 | 30774302 |
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
