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 | -9.56 | -15.2642503593 | 62.63 | 63.22 | 52.89 | 1591684 | 57.05951155 | CS |
| 4 | -25.93 | -32.8227848101 | 79 | 84 | 52.89 | 1142491 | 66.58220815 | CS |
| 12 | -20.56 | -27.9234007877 | 73.63 | 85.15 | 52.89 | 814813 | 71.20803225 | CS |
| 26 | 0.98 | 1.88135918602 | 52.09 | 85.15 | 49.485 | 663316 | 67.54117536 | CS |
| 52 | -3.57 | -6.30296610169 | 56.64 | 85.15 | 39.69 | 658713 | 59.76173196 | CS |
| 156 | -35.55 | -40.115098172 | 88.62 | 109.17 | 39.69 | 601842 | 67.35254827 | CS |
| 260 | 7.49 | 16.4326458973 | 45.58 | 227.5899 | 36.02 | 610573 | 83.43400474 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 53.07 | -0.45 | -0.84 | 53.69 | 54.8 | 51.53 | 993282 |
| 1741304100 | 53.52 | -2.63 | -4.68 | 53.77 | 56.0736 | 52.89 | 926124 |
| 1741217700 | 56.15 | 0.8 | 1.45 | 55.7 | 56.2 | 53.75 | 1397540 |
| 1741131300 | 55.35 | -1.46 | -2.57 | 55.555 | 56.9295 | 53.5703 | 2119488 |
| 1741044900 | 56.81 | -4.62 | -7.52 | 62.1 | 62.21 | 56.55 | 1556502 |
| 1740785700 | 61.43 | -1.4 | -2.22 | 62.63 | 63.22 | 60.05 | 1958765 |
| 1740699300 | 62.825 | -12.99 | -17.13 | 81.11 | 81.21 | 62.805 | 5004679 |
| 1740612900 | 75.81 | 2.18 | 2.96 | 74.35 | 77.11 | 74.34 | 1549208 |
| 1740526500 | 73.63 | -2.21 | -2.91 | 75.2 | 75.79 | 72.69 | 794899 |
| 1740440100 | 75.84 | -2.36 | -3.02 | 78.9 | 79 | 75.07 | 697285 |
| 1740180900 | 78.2 | -3.07 | -3.78 | 82.35 | 82.5716 | 77.69 | 527665 |
| 1740094500 | 81.27 | -1.67 | -2.01 | 82.86 | 84 | 79.59 | 675616 |
| 1740008100 | 82.94 | 0.77 | 0.94 | 82.135 | 83.16 | 80.56 | 666387 |
| 1739921700 | 82.17 | 4.36 | 5.60 | 77.99 | 82.35 | 77.5514 | 1071031 |
| 1739576100 | 77.81 | 1.46 | 1.91 | 76.38 | 77.88 | 75.765 | 387775 |
| 1739489700 | 76.35 | 1.97 | 2.65 | 74.82 | 76.61 | 74.6 | 343240 |
| 1739403300 | 74.38 | 1.09 | 1.49 | 70.98 | 74.44 | 70.98 | 448938 |
| 1739316900 | 73.29 | -3.51 | -4.57 | 75.49 | 77.17 | 73.205 | 660091 |
| 1739230500 | 76.8 | 1.08 | 1.43 | 76.14 | 77.94 | 75.785 | 486747 |
| 1738971300 | 75.72 | -2.92 | -3.71 | 79 | 79.03 | 74.98 | 435347 |
| 1738884900 | 78.64 | -0.12 | -0.15 | 78.13 | 79.22 | 77.81 | 389373 |
| 1738798500 | 78.76 | 2.33 | 3.05 | 76.68 | 79.65 | 75.58 | 669650 |
| 1738712100 | 76.43 | 1.12 | 1.49 | 75.25 | 76.9764 | 75.02 | 538996 |
| 1738625700 | 75.31 | -1.41 | -1.84 | 73.78 | 76.69 | 73.46 | 450002 |
| 1738366500 | 76.72 | -1.43 | -1.83 | 78.3 | 79.7895 | 76.18 | 512790 |
| 1738280100 | 78.15 | 2.29 | 3.02 | 77.1 | 79.1 | 76.24 | 495679 |
| 1738193700 | 75.86 | 2.33 | 3.17 | 73.8 | 76.755 | 73.345 | 706119 |
| 1738107300 | 73.53 | 0.14 | 0.19 | 73.81 | 74.62 | 72.135 | 484266 |
| 1738020900 | 73.39 | -6.53 | -8.17 | 76.43 | 77.6473 | 71.74 | 1003052 |
| 1737761700 | 79.92 | -1.64 | -2.00 | 82.11 | 82.4243 | 79.26 | 615576 |
| 1737675300 | 81.555 | 0 | 0.00 | 81.555 | 81.555 | 81.555 | 0 |
| 1737588900 | 81.555 | -1.1 | -1.32 | 83.18 | 84.1 | 81.4506 | 469809 |
| 1737502500 | 82.65 | 1.86 | 2.30 | 81.5 | 85.15 | 81.5 | 1088799 |
| 1737156900 | 80.79 | 2.61 | 3.34 | 79.41 | 81.1735 | 78.68 | 573302 |
| 1737070500 | 78.18 | 2.02 | 2.65 | 77.23 | 78.97 | 75.905 | 717811 |
| 1736984100 | 76.16 | 2.26 | 3.06 | 75.9 | 77.62 | 75.435 | 637419 |
| 1736897700 | 73.9 | -0.63 | -0.85 | 75.68 | 75.9 | 72.38 | 581207 |
| 1736811300 | 74.53 | -1.14 | -1.51 | 73.5 | 74.82 | 73.03 | 409122 |
| 1736552100 | 75.67 | -0.53 | -0.70 | 74.12 | 76.79 | 73.7 | 827008 |
| 1736379300 | 76.2 | 1.88 | 2.53 | 73.48 | 76.64 | 73.2 | 927194 |
| 1736292900 | 74.32 | -3.86 | -4.94 | 78.73 | 80.18 | 73.04 | 1209580 |
| 1736206500 | 78.18 | 0.64 | 0.83 | 79.15 | 81.06 | 77.535 | 982726 |
| 1735947300 | 77.54 | 3.44 | 4.64 | 75.06 | 78.74 | 75 | 950361 |
| 1735860900 | 74.1 | 1.36 | 1.87 | 73.32 | 76.29 | 73 | 504931 |
| 1735688100 | 72.74 | 1.03 | 1.44 | 72.2 | 73.6 | 71.81 | 422191 |
| 1735601700 | 71.71 | -1.8 | -2.45 | 72.1 | 72.58 | 70.7201 | 291780 |
| 1735342500 | 73.51 | -1.57 | -2.09 | 74.68 | 74.96 | 72.16 | 356951 |
| 1735256100 | 75.08 | 1.03 | 1.39 | 73.8 | 75.59 | 72.94 | 270062 |
| 1735077840 | 74.05 | 0.86 | 1.18 | 73.45 | 74.65 | 72.52 | 226107 |
| 1734996900 | 73.19 | 2.26 | 3.19 | 71.49 | 73.33 | 71.26 | 440817 |
| 1734737700 | 70.93 | 2.29 | 3.34 | 67.69 | 71.475 | 67.13 | 1368950 |
| 1734651300 | 68.64 | -1.11 | -1.59 | 69.85 | 70.71 | 68.12 | 479018 |
| 1734564900 | 69.75 | -4.08 | -5.53 | 74.03 | 75.675 | 68.35 | 578374 |
| 1734478500 | 73.83 | -2.39 | -3.14 | 75.39 | 75.5 | 72.92 | 485900 |
| 1734392100 | 76.22 | 3.69 | 5.09 | 74 | 77.28 | 73.3013 | 1115607 |
| 1734132900 | 72.53 | -0.56 | -0.77 | 73.63 | 75.2776 | 70.93 | 512020 |
| 1734046500 | 73.09 | 0.78 | 1.08 | 71.78 | 73.78 | 71.272 | 353469 |
| 1733960100 | 72.31 | 0.09 | 0.12 | 73.47 | 74.48 | 71.2 | 577942 |
| 1733873700 | 72.22 | -2.49 | -3.33 | 74.51 | 74.7 | 71.17 | 573161 |
| 1733787300 | 74.71 | 3.01 | 4.20 | 72.32 | 77.08 | 72 | 1057580 |
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
