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 | 3.34 | 6.27701559857 | 53.21 | 57.16 | 53.1427 | 1376979 | 55.55474588 | CS |
| 4 | -2.44 | -4.13629428717 | 58.99 | 59.25 | 51.51 | 1618298 | 55.61280557 | CS |
| 12 | 5.93 | 11.714737258 | 50.62 | 61.25 | 44.73 | 1771011 | 52.74544806 | CS |
| 26 | 3 | 5.60224089636 | 53.55 | 64.615 | 44.73 | 1517744 | 53.72374195 | CS |
| 52 | -7.99 | -12.3799194298 | 64.54 | 75.73 | 44.73 | 1513108 | 56.74033871 | CS |
| 156 | 18.88 | 50.119458455 | 37.67 | 75.73 | 25.1 | 1765735 | 49.55496345 | CS |
| 260 | 44.45 | 367.355371901 | 12.1 | 75.73 | 12.06 | 1875088 | 44.61368109 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 56.34 | 1.6 | 2.91 | 55.25 | 57.04 | 55.25 | 1158176 |
| 1737675300 | 54.745 | 0 | 0.00 | 54.745 | 54.745 | 54.745 | 0 |
| 1737588900 | 54.745 | -0.82 | -1.48 | 55.32 | 55.32 | 54.38 | 1146275 |
| 1737502500 | 55.565 | 2.99 | 5.68 | 53.1427 | 55.8152 | 53.1427 | 1825945 |
| 1737156900 | 52.58 | 0.12 | 0.23 | 53.04 | 53.71 | 52.41 | 1196246 |
| 1737070500 | 52.46 | 0.1 | 0.19 | 52.26 | 52.59 | 51.65 | 1868466 |
| 1736984100 | 52.36 | -0.03 | -0.06 | 53.84 | 53.86 | 51.51 | 2110250 |
| 1736897700 | 52.39 | -3.09 | -5.57 | 55.76 | 56.1 | 52.08 | 2091803 |
| 1736811300 | 55.48 | -2.22 | -3.85 | 57.21 | 57.345 | 55.16 | 1917559 |
| 1736552100 | 57.7 | -1.16 | -1.97 | 58.205 | 59.12 | 57.645 | 1563149 |
| 1736379300 | 58.86 | 1.29 | 2.24 | 57.045 | 59.25 | 56.82 | 1801893 |
| 1736292900 | 57.57 | 0.97 | 1.71 | 57.49 | 58.73 | 57.01 | 1680754 |
| 1736206500 | 56.6 | -0.26 | -0.46 | 57.14 | 57.88 | 55.96 | 1679993 |
| 1735947300 | 56.86 | 0.32 | 0.57 | 56.88 | 57.57 | 56.035 | 1122888 |
| 1735860900 | 56.54 | -0.99 | -1.72 | 58.32 | 58.83 | 56.335 | 1660061 |
| 1735688100 | 57.53 | -0.39 | -0.67 | 58.47 | 58.85 | 57.47 | 1026038 |
| 1735601700 | 57.92 | -2.13 | -3.55 | 58.99 | 59 | 57.14 | 1927202 |
| 1735342500 | 60.05 | -1.12 | -1.83 | 61.08 | 61.08 | 59.91 | 1195194 |
| 1735256100 | 61.17 | 2.97 | 5.10 | 58.57 | 61.25 | 58.49 | 1983382 |
| 1735077840 | 58.2 | 1 | 1.75 | 57.48 | 58.28 | 56.87 | 915786 |
| 1734996900 | 57.2 | 1.56 | 2.80 | 55.64 | 57.26 | 55.375 | 1159137 |
| 1734737700 | 55.64 | 0.05 | 0.09 | 55.0101 | 56.8 | 54.8 | 2990787 |
| 1734651300 | 55.59 | -0.36 | -0.64 | 56.375 | 56.63 | 54.75 | 1817735 |
| 1734564900 | 55.95 | -0.06 | -0.11 | 56.8 | 58.63 | 55.92 | 3094760 |
| 1734478500 | 56.01 | 1.03 | 1.87 | 54.97 | 56.43 | 53.53 | 2367195 |
| 1734392100 | 54.98 | 0.67 | 1.23 | 54.035 | 55.99 | 53.82 | 1674225 |
| 1734132900 | 54.31 | 1.01 | 1.89 | 53.0201 | 54.66 | 53.0201 | 1528258 |
| 1734046500 | 53.3 | -1.22 | -2.24 | 54.22 | 54.775 | 53.16 | 2279236 |
| 1733960100 | 54.52 | 1.94 | 3.69 | 52.655 | 56.15 | 52.35 | 2837805 |
| 1733873700 | 52.58 | 2.17 | 4.30 | 50 | 53.14 | 49.55 | 4097112 |
| 1733787300 | 50.41 | 0.01 | 0.02 | 51.035 | 51.7382 | 49.75 | 3610828 |
| 1733528100 | 50.4 | 1.1 | 2.23 | 50.4 | 51.6559 | 49.8201 | 1961079 |
| 1733441700 | 49.3 | -0.15 | -0.30 | 52.21 | 52.21 | 49.11 | 1694166 |
| 1733355300 | 49.45 | -0.51 | -1.02 | 49.255 | 50.35 | 48.96 | 1431406 |
| 1733268900 | 49.96 | -0.6 | -1.19 | 50.56 | 50.82 | 49.65 | 1267280 |
| 1733182500 | 50.56 | 1.31 | 2.66 | 49.155 | 51.03 | 48.37 | 1923564 |
| 1732917840 | 49.25 | 0.4 | 0.82 | 49.52 | 49.71 | 48.77 | 873898 |
| 1732750500 | 48.85 | 0.84 | 1.75 | 48.755 | 49.26 | 47.89 | 1147442 |
| 1732664100 | 48.01 | -1.43 | -2.89 | 49.33 | 49.5 | 47.81 | 1910813 |
| 1732577700 | 49.44 | 2.8 | 6.00 | 48.64 | 50.6 | 47.98 | 2062678 |
| 1732318500 | 46.64 | 0.85 | 1.86 | 46.68 | 47.15 | 46.17 | 1481154 |
| 1732232100 | 45.79 | 0.53 | 1.17 | 45.4 | 45.85 | 44.78 | 1563468 |
| 1732145700 | 45.26 | -0.77 | -1.67 | 45.2 | 46.43 | 44.79 | 1993214 |
| 1732059300 | 46.03 | -0.57 | -1.22 | 45.26 | 46.35 | 44.73 | 2389383 |
| 1731972900 | 46.6 | -1.2 | -2.51 | 48.015 | 48.015 | 46.292 | 2050429 |
| 1731713700 | 47.8 | -1.49 | -3.02 | 49.49 | 49.98 | 47.75 | 1049607 |
| 1731627300 | 49.29 | -0.15 | -0.30 | 49.4 | 50.16 | 48.8 | 935867 |
| 1731540900 | 49.44 | -0.56 | -1.12 | 50.29 | 50.7007 | 49.4 | 928890 |
| 1731454500 | 50 | -0.73 | -1.44 | 50.53 | 51.275 | 49.92 | 1155119 |
| 1731368100 | 50.73 | -0.65 | -1.27 | 51.66 | 51.66 | 50.34 | 1841910 |
| 1731108900 | 51.38 | -0.64 | -1.23 | 51.86 | 52.44 | 51.26 | 1231737 |
| 1731022500 | 52.02 | 0.79 | 1.54 | 51.76 | 53.09 | 51.53 | 1384147 |
| 1730936100 | 51.23 | -2.07 | -3.88 | 54.15 | 55.26 | 49.8128 | 2947799 |
| 1730849700 | 53.3 | 0.61 | 1.16 | 52.64 | 53.48 | 52.395 | 1275817 |
| 1730763300 | 52.69 | 2.02 | 3.99 | 50.62 | 52.9 | 50.62 | 1173319 |
| 1730500500 | 50.67 | -0.19 | -0.37 | 50.98 | 51.5 | 50.36 | 912121 |
| 1730414100 | 50.86 | -0.45 | -0.88 | 51.355 | 51.76 | 50.45 | 1287560 |
| 1730327700 | 51.31 | -0.86 | -1.64 | 52.15 | 52.665 | 51.26 | 792355 |
| 1730241300 | 52.165 | -0.18 | -0.33 | 51.65 | 52.67 | 50.88 | 902206 |
| 1730154900 | 52.34 | -0.21 | -0.40 | 52.61 | 52.885 | 52.01 | 787689 |
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
