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 | -1.725 | -9.03851192036 | 19.085 | 19.0799 | 16.5656 | 40701891 | 17.6339725 | CS |
| 4 | -0.04 | -0.229885057471 | 17.4 | 19.0799 | 16.27 | 29865094 | 17.80784878 | CS |
| 12 | 3.35 | 23.9114917916 | 14.01 | 19.0799 | 13.6 | 26045027 | 16.465759 | CS |
| 26 | 6.8 | 64.3939393939 | 10.56 | 19.0799 | 9.07 | 30827415 | 13.15769095 | CS |
| 52 | 1.99 | 12.9472999349 | 15.37 | 19.0799 | 9.07 | 31862430 | 13.14494767 | CS |
| 156 | 1.81 | 11.6398713826 | 15.55 | 21.42 | 9.07 | 31746065 | 14.18702992 | CS |
| 260 | -9.52 | -35.4166666667 | 26.88 | 30.78 | 8.25 | 40756369 | 15.17334052 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 17.33 | 0.18 | 1.05 | 17.14 | 17.34 | 16.9405 | 24700042 |
| 1738107300 | 17.15 | -0.05 | -0.29 | 17.08 | 17.47 | 16.955 | 29716839 |
| 1738020900 | 17.2 | 0.24 | 1.42 | 16.82 | 17.54 | 16.735 | 40258524 |
| 1737761700 | 16.96 | -1.7 | -9.11 | 16.85 | 17.34 | 16.5656 | 37291273 |
| 1737675300 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1737588900 | 18.66 | 0.02 | 0.11 | 19.085 | 19.0799 | 18.37 | 55540926 |
| 1737502500 | 18.64 | 0.37 | 2.03 | 18.45 | 18.65 | 18.27 | 30227738 |
| 1737156900 | 18.27 | -0.02 | -0.11 | 18.55 | 18.57 | 18.16 | 20428677 |
| 1737070500 | 18.29 | 0.22 | 1.22 | 18.02 | 18.33 | 17.78 | 22026695 |
| 1736984100 | 18.07 | -0.14 | -0.77 | 18.53 | 18.56 | 17.97 | 20382256 |
| 1736897700 | 18.21 | 0.61 | 3.47 | 17.79 | 18.24 | 17.79 | 26162689 |
| 1736811300 | 17.6 | -0.78 | -4.24 | 17.915 | 17.98 | 17.32 | 28408052 |
| 1736552100 | 18.38 | 0.78 | 4.43 | 17.89 | 18.43 | 17.8251 | 42783931 |
| 1736379300 | 17.6 | -0.09 | -0.51 | 17.47 | 17.72 | 17.075 | 22658853 |
| 1736292900 | 17.69 | 0.17 | 0.97 | 17.58 | 17.99 | 17.53 | 25362036 |
| 1736206500 | 17.52 | 0.55 | 3.24 | 17.64 | 17.94 | 17.3998 | 30884304 |
| 1735947300 | 16.97 | -0.03 | -0.18 | 16.8722 | 17.015 | 16.27 | 23523473 |
| 1735860900 | 17 | -0.43 | -2.47 | 17.4 | 17.63 | 16.83 | 18594899 |
| 1735688100 | 17.43 | -0.19 | -1.08 | 17.63 | 17.7488 | 17.35 | 12671645 |
| 1735601700 | 17.62 | 0.28 | 1.61 | 17.27 | 17.73 | 17.17 | 19998655 |
| 1735342500 | 17.34 | -0.02 | -0.09 | 17.25 | 17.38 | 17.01 | 29231482 |
| 1735256100 | 17.355 | 0 | 0.03 | 17.07 | 17.39 | 17.05 | 10379213 |
| 1735077840 | 17.35 | 0.1 | 0.58 | 17 | 17.36 | 16.8 | 14264310 |
| 1734996900 | 17.25 | 0.37 | 2.19 | 16.87 | 17.27 | 16.87 | 15592060 |
| 1734737700 | 16.88 | 0.24 | 1.44 | 16.59 | 17.18 | 16.559999 | 28167183 |
| 1734651300 | 16.64 | 0.17 | 1.03 | 16.6873 | 16.795 | 16.48 | 17508840 |
| 1734564900 | 16.469999 | -0.25 | -1.50 | 16.77 | 17.28 | 16.26 | 24720899 |
| 1734478500 | 16.719999 | 0.2 | 1.21 | 16.48 | 16.739999 | 16.219999 | 23362665 |
| 1734392100 | 16.52 | -0.4 | -2.36 | 16.94 | 16.94 | 16.46 | 15362218 |
| 1734132900 | 16.92 | -0.32 | -1.86 | 17.3 | 17.3 | 16.81 | 20025982 |
| 1734046500 | 17.24 | -0.34 | -1.93 | 17.69 | 17.8 | 17.225 | 17139525 |
| 1733960100 | 17.58 | 0.09 | 0.51 | 17.61 | 17.74 | 17.41 | 20364303 |
| 1733873700 | 17.49 | 0.33 | 1.92 | 17.95 | 18.205 | 17.37 | 32457972 |
| 1733787300 | 17.16 | -0.24 | -1.38 | 17.52 | 17.52 | 17.01 | 29000740 |
| 1733528100 | 17.4 | 0.02 | 0.12 | 17.54 | 18.0786 | 17.265 | 41556390 |
| 1733441700 | 17.38 | 2.5 | 16.80 | 16.01 | 17.8 | 15.96 | 105905446 |
| 1733355300 | 14.88 | 0.41 | 2.83 | 14.9 | 15.01 | 14.61 | 16642164 |
| 1733268900 | 14.47 | -0.14 | -0.96 | 14.59 | 14.75 | 14.44 | 15984798 |
| 1733182500 | 14.61 | 0.09 | 0.62 | 14.57 | 14.745 | 14.395 | 18636211 |
| 1732917840 | 14.52 | -0.11 | -0.75 | 14.67 | 14.7394 | 14.5 | 9457673 |
| 1732750500 | 14.63 | -0.01 | -0.07 | 14.7 | 14.74 | 14.46 | 14184206 |
| 1732664100 | 14.64 | -0.28 | -1.88 | 14.81 | 15.01 | 14.605 | 20925631 |
| 1732577700 | 14.92 | 0.54 | 3.76 | 14.65 | 15.125 | 14.62 | 30182265 |
| 1732318500 | 14.38 | 0.18 | 1.27 | 14.22 | 14.44 | 14.085 | 19877404 |
| 1732232100 | 14.2 | -0.26 | -1.80 | 14.48 | 14.5 | 14.175 | 20413968 |
| 1732145700 | 14.46 | 0.13 | 0.91 | 14.2 | 14.49 | 14 | 24963722 |
| 1732059300 | 14.33 | 0.04 | 0.28 | 13.93 | 14.4 | 13.93 | 24545415 |
| 1731972900 | 14.29 | -0.1 | -0.69 | 14.39 | 14.435 | 14.03 | 18587595 |
| 1731713700 | 14.39 | 0.13 | 0.91 | 14.22 | 14.4 | 14.05 | 22560735 |
| 1731627300 | 14.26 | 0.25 | 1.78 | 14.38 | 14.665 | 14.22 | 32437467 |
| 1731540900 | 14.01 | 0.1 | 0.72 | 14.05 | 14.55 | 13.98 | 29867618 |
| 1731454500 | 13.91 | -0.25 | -1.77 | 13.97 | 14.055 | 13.73 | 20018292 |
| 1731368100 | 14.16 | 0.35 | 2.53 | 13.94 | 14.16 | 13.891 | 22502413 |
| 1731108900 | 13.81 | 0.19 | 1.40 | 13.69 | 14.03 | 13.68 | 20125877 |
| 1731022500 | 13.62 | -0.38 | -2.71 | 13.94 | 14 | 13.6 | 19347008 |
| 1730936100 | 14 | 0.81 | 6.14 | 14.01 | 14.14 | 13.795 | 34998728 |
| 1730849700 | 13.19 | 0.2 | 1.54 | 12.95 | 13.22 | 12.95 | 18652087 |
| 1730763300 | 12.99 | -0.55 | -4.06 | 13.5 | 13.48 | 12.96 | 25483800 |
| 1730500500 | 13.54 | 0.14 | 1.04 | 13.47 | 13.66 | 13.4 | 22743724 |
| 1730414100 | 13.4 | -0.54 | -3.87 | 13.79 | 13.8599 | 13.38 | 26037505 |
| 1730327700 | 13.94 | 0.12 | 0.87 | 13.7 | 13.9889 | 13.63 | 21911479 |
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
