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 | 1.499 | 2.35691823899 | 63.6 | 65.13 | 62.71 | 560537 | 63.91211525 | SP |
| 4 | 2.159 | 3.43025103273 | 62.94 | 65.4315 | 62.63 | 538173 | 64.11544297 | SP |
| 12 | 3.659 | 5.95540364583 | 61.44 | 67.1 | 59.76 | 541505 | 63.71496768 | SP |
| 26 | 7.469 | 12.9602637515 | 57.63 | 67.1 | 50.5249 | 560841 | 60.32814048 | SP |
| 52 | 10.839 | 19.9760412827 | 54.26 | 67.1 | 50.5249 | 624449 | 57.94161145 | SP |
| 156 | 17.029 | 35.4254212607 | 48.07 | 67.1 | 36.03 | 664488 | 48.8938507 | SP |
| 260 | 32.769 | 101.357871946 | 32.33 | 67.1 | 20.87 | 642116 | 46.46100545 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 64.739999 | 0.03 | 0.05 | 65.599999 | 65.629999 | 64.636799 | 678966 |
| 1737070500 | 64.709999 | 0.06 | 0.09 | 64.83 | 65.129999 | 64.3807 | 354978 |
| 1736984100 | 64.65 | 1 | 1.57 | 64.599999 | 64.8 | 64.177099 | 707741 |
| 1736897700 | 63.65 | 0.44 | 0.70 | 63.6 | 63.9067 | 63.2201 | 424338 |
| 1736811300 | 63.21 | -0.32 | -0.50 | 62.83 | 63.42 | 62.71 | 598487 |
| 1736552100 | 63.53 | -0.63 | -0.98 | 63.6 | 63.93 | 63.13 | 717141 |
| 1736379300 | 64.16 | 0.3 | 0.47 | 63.55 | 64.194999 | 63.03 | 625652 |
| 1736292900 | 63.86 | -0.91 | -1.40 | 64.94 | 64.94 | 63.6 | 949077 |
| 1736206500 | 64.769999 | 0.42 | 0.65 | 64.9 | 65.239999 | 64.379999 | 798480 |
| 1735947300 | 64.349999 | 0.6 | 0.94 | 63.87 | 64.48 | 63.775 | 680676 |
| 1735860900 | 63.75 | 0.3 | 0.47 | 64.3 | 64.660799 | 63.35 | 629651 |
| 1735688100 | 63.45 | -0.36 | -0.56 | 64 | 64.055499 | 63.27 | 442014 |
| 1735601700 | 63.81 | -0.73 | -1.13 | 63.75 | 64.125 | 63.08 | 336231 |
| 1735342500 | 64.54 | -0.76 | -1.16 | 65.099999 | 65.099999 | 63.91 | 328260 |
| 1735256100 | 65.3 | 0.25 | 0.38 | 64.98 | 65.4315 | 64.68 | 216932 |
| 1735077840 | 65.05 | 0.63 | 0.98 | 64.73 | 65.069999 | 64.45 | 272752 |
| 1734996900 | 64.42 | 0.38 | 0.59 | 64.2 | 64.542 | 63.72 | 416514 |
| 1734737700 | 64.04 | 0.73 | 1.15 | 62.94 | 64.7 | 62.63 | 650009 |
| 1734651300 | 63.31 | 0.07 | 0.11 | 64.319999 | 64.39 | 63.19 | 814957 |
| 1734564900 | 63.24 | -3.05 | -4.60 | 66.33 | 66.349 | 62.87 | 810592 |
| 1734478500 | 66.29 | -0.75 | -1.12 | 66.78 | 66.819999 | 66.065 | 553513 |
| 1734392100 | 67.04 | 1.5 | 2.29 | 65.86 | 67.099999 | 65.62 | 650076 |
| 1734132900 | 65.54 | 0.73 | 1.13 | 65.8 | 65.879999 | 65.12 | 399402 |
| 1734046500 | 64.81 | -0.02 | -0.03 | 64.4 | 64.980999 | 64.34 | 387058 |
| 1733960100 | 64.83 | 0.94 | 1.47 | 64.48 | 64.9096 | 64.209999 | 1020238 |
| 1733873700 | 63.89 | -0.67 | -1.04 | 64.5 | 64.65 | 63.56 | 449230 |
| 1733787300 | 64.56 | -0.9 | -1.37 | 65.379999 | 65.709999 | 64.415 | 617901 |
| 1733528100 | 65.459999 | 0.59 | 0.91 | 65.26 | 65.72 | 65.01 | 1215199 |
| 1733441700 | 64.87 | -0.32 | -0.49 | 65.03 | 65.3996 | 64.84 | 556294 |
| 1733355300 | 65.19 | 1.34 | 2.10 | 64.569999 | 65.299 | 64.29 | 768691 |
| 1733268900 | 63.85 | 0.09 | 0.14 | 63.2316 | 63.939 | 63.2316 | 580829 |
| 1733182500 | 63.76 | 0.59 | 0.93 | 63.51 | 64.129 | 63.33 | 386093 |
| 1732917840 | 63.17 | 0.17 | 0.27 | 63.16 | 63.38 | 62.98 | 242436 |
| 1732750500 | 63 | -1.1 | -1.72 | 64.05 | 64.09 | 62.65 | 444553 |
| 1732664100 | 64.099999 | 0.45 | 0.71 | 63.83 | 64.16 | 63.69 | 426070 |
| 1732577700 | 63.65 | 0.04 | 0.06 | 64.129999 | 64.25 | 63.4006 | 558160 |
| 1732318500 | 63.61 | 0.4 | 0.63 | 63.325 | 63.67 | 63.07 | 367443 |
| 1732232100 | 63.21 | 1.09 | 1.75 | 62.37 | 63.56 | 62.21 | 1022925 |
| 1732145700 | 62.12 | 0.3 | 0.49 | 61.94 | 62.12 | 61.14 | 498100 |
| 1732059300 | 61.82 | 0.5 | 0.82 | 60.9 | 61.87 | 60.8174 | 373947 |
| 1731972900 | 61.32 | -0.11 | -0.18 | 61.62 | 61.71 | 61.2206 | 577716 |
| 1731713700 | 61.43 | -1.24 | -1.98 | 62.11 | 62.225 | 60.9 | 924672 |
| 1731627300 | 62.67 | -1.7 | -2.64 | 64.31 | 64.31 | 62.63 | 684267 |
| 1731540900 | 64.37 | -0.24 | -0.37 | 64.51 | 65.29 | 64.31 | 439577 |
| 1731454500 | 64.61 | 0.06 | 0.09 | 64.43 | 64.62 | 63.94 | 500891 |
| 1731368100 | 64.55 | 0.82 | 1.29 | 64.06 | 64.68 | 64.06 | 622745 |
| 1731108900 | 63.73 | -0.07 | -0.11 | 63.46 | 63.82 | 63.26 | 456644 |
| 1731022500 | 63.8 | 0.81 | 1.29 | 63.32 | 63.91 | 63.1 | 624773 |
| 1730936100 | 62.99 | 2.05 | 3.36 | 62.8 | 63.07 | 62.4 | 799240 |
| 1730849700 | 60.94 | 0.83 | 1.38 | 60.36 | 61.06 | 60.1 | 283899 |
| 1730763300 | 60.11 | -0.14 | -0.23 | 60.24 | 60.445 | 59.76 | 334769 |
| 1730500500 | 60.25 | 0.12 | 0.20 | 60.33 | 60.6881 | 60.09 | 269246 |
| 1730414100 | 60.13 | -1.01 | -1.65 | 61 | 61.13 | 60.1024 | 550388 |
| 1730327700 | 61.14 | -0.79 | -1.28 | 61.65 | 61.99 | 61.11 | 262644 |
| 1730241300 | 61.93 | 0.62 | 1.01 | 61.29 | 62.05 | 60.98 | 347031 |
| 1730154900 | 61.31 | 0.2 | 0.33 | 61.31 | 61.7 | 61.189 | 218929 |
| 1729895700 | 61.11 | 0.2 | 0.33 | 61.44 | 62 | 61 | 308288 |
| 1729809300 | 60.91 | 0.32 | 0.53 | 61.09 | 61.22 | 60.75 | 406181 |
| 1729722900 | 60.59 | -1.26 | -2.04 | 61.59 | 61.62 | 60.57 | 428333 |
| 1729636500 | 61.85 | -0.18 | -0.29 | 61.58 | 61.9566 | 61.541 | 253445 |
| 1729550100 | 62.03 | -0.29 | -0.47 | 62 | 62.63 | 61.8 | 316151 |
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
