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 | 0 | 15.25 | 15.71 | 14.25 | 195794 | 14.97663882 | SP |
| 4 | -1.57 | -9.33412604043 | 16.82 | 17.559 | 13.9301 | 357765 | 15.26170056 | SP |
| 12 | -2.1 | -12.1037463977 | 17.35 | 20.7099 | 13.9301 | 364447 | 16.45876386 | SP |
| 26 | 4.86 | 46.7757459095 | 10.39 | 20.7099 | 9.41 | 321591 | 14.91652277 | SP |
| 52 | 4.75 | 45.2380952381 | 10.5 | 20.7099 | 8.3569 | 295622 | 13.07962939 | SP |
| 156 | 0.75 | 5.1724137931 | 14.5 | 20.7099 | 2.52 | 188627 | 10.26054411 | SP |
| 260 | -22.4 | -59.4953519256 | 37.65 | 37.84 | 2.52 | 161462 | 11.43570646 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.25 | 0.1 | 0.66 | 15.26 | 15.3705 | 15.0801 | 77867 |
| 1739489700 | 15.15 | 0.43 | 2.92 | 14.76 | 15.17 | 14.48 | 271452 |
| 1739403300 | 14.72 | 0.22 | 1.52 | 14.285 | 14.8494 | 14.25 | 93351 |
| 1739316900 | 14.5 | -0.71 | -4.67 | 14.91 | 15.17 | 14.43 | 176585 |
| 1739230500 | 15.21 | 0.13 | 0.86 | 15.26 | 15.34 | 15.07 | 121821 |
| 1738971300 | 15.08 | 0.16 | 1.07 | 15.25 | 15.71 | 14.96 | 315759 |
| 1738884900 | 14.92 | -0.06 | -0.40 | 15.12 | 15.51 | 14.705 | 1344433 |
| 1738798500 | 14.98 | -0.16 | -1.06 | 15.14 | 15.395 | 14.89 | 237238 |
| 1738712100 | 15.14 | 0 | 0.00 | 15.21 | 15.32 | 14.9429 | 94908 |
| 1738625700 | 15.14 | -0.04 | -0.26 | 14.29 | 15.29 | 14.1629 | 201798 |
| 1738366500 | 15.18 | -0.23 | -1.49 | 15.59 | 15.93 | 15.06 | 359275 |
| 1738280100 | 15.41 | 0.73 | 4.97 | 14.9 | 15.54 | 14.88 | 353774 |
| 1738193700 | 14.68 | 0.24 | 1.66 | 14.36 | 14.8199 | 14.22 | 340443 |
| 1738107300 | 14.44 | -0.02 | -0.14 | 14.77 | 14.77 | 14.06 | 307144 |
| 1738020900 | 14.46 | -2.41 | -14.29 | 15.74 | 15.78 | 13.9301 | 866222 |
| 1737761700 | 16.87 | 0.16 | 0.96 | 17 | 17.559 | 16.7706 | 273220 |
| 1737675300 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1737588900 | 16.71 | 0.11 | 0.66 | 16.469999 | 16.9 | 16.059999 | 265875 |
| 1737502500 | 16.6 | -0.16 | -0.95 | 16.97 | 17.09 | 15.9 | 529088 |
| 1737156900 | 16.76 | 0.62 | 3.84 | 16.82 | 17.2739 | 16.6648 | 287386 |
| 1737070500 | 16.14 | 0.01 | 0.06 | 16 | 16.329999 | 15.75 | 423757 |
| 1736984100 | 16.129999 | 0.93 | 6.12 | 15.81 | 16.325 | 15.65 | 377623 |
| 1736897700 | 15.2 | 0.45 | 3.05 | 15.31 | 15.6196 | 14.9529 | 223377 |
| 1736811300 | 14.75 | -0.44 | -2.90 | 14.5 | 14.78 | 14.1601 | 238030 |
| 1736552100 | 15.19 | -0.18 | -1.17 | 15.105 | 15.27 | 14.62 | 413838 |
| 1736379300 | 15.37 | -0.5 | -3.15 | 15.65 | 15.769014 | 14.98 | 161310 |
| 1736292900 | 15.87 | -1.24 | -7.25 | 16.79 | 16.99 | 15.77 | 342558 |
| 1736206500 | 17.11 | 0.52 | 3.13 | 16.97 | 17.28 | 16.68 | 517578 |
| 1735947300 | 16.59 | 1.5 | 9.94 | 15.27 | 16.6 | 15.27 | 285976 |
| 1735860900 | 15.09 | 0.72 | 5.01 | 14.96 | 15.44 | 14.64 | 312953 |
| 1735688100 | 14.37 | -0.31 | -2.11 | 15.11 | 15.2 | 14.24 | 270814 |
| 1735601700 | 14.68 | -0.7 | -4.55 | 15 | 15 | 14.26 | 671384 |
| 1735342500 | 15.38 | -0.6 | -3.75 | 15.97 | 15.97 | 15.23 | 304981 |
| 1735256100 | 15.98 | -0.24 | -1.48 | 15.89 | 16.18 | 15.755 | 488120 |
| 1735077840 | 16.219999 | 0.98 | 6.43 | 15.59 | 16.29 | 15.54 | 562178 |
| 1734996900 | 15.24 | -1.31 | -7.92 | 15.78 | 15.78 | 15.13 | 498969 |
| 1734737700 | 16.55 | 0.3 | 1.85 | 15.96 | 16.75 | 15.96 | 530033 |
| 1734651300 | 16.25 | -0.83 | -4.86 | 17.765 | 17.87 | 16.1419 | 386253 |
| 1734564900 | 17.08 | -2.05 | -10.72 | 18.82 | 19.185 | 16.84 | 696211 |
| 1734478500 | 19.13 | -0.35 | -1.80 | 19.78 | 19.78 | 18.79 | 291283 |
| 1734392100 | 19.48 | 1.03 | 5.58 | 18.84 | 20.16 | 18.6493 | 300749 |
| 1734132900 | 18.45 | 0.03 | 0.16 | 18.54 | 18.81 | 18.12 | 243502 |
| 1734046500 | 18.42 | -0.13 | -0.70 | 19.27 | 19.4 | 18.26 | 437091 |
| 1733960100 | 18.55 | 0.65 | 3.63 | 18.39 | 18.8 | 18.15 | 244210 |
| 1733873700 | 17.9 | -0.65 | -3.50 | 18.59 | 18.8 | 17.6 | 123378 |
| 1733787300 | 18.55 | -1.64 | -8.12 | 19.83 | 20.03 | 18.4785 | 782332 |
| 1733528100 | 20.19 | 1.18 | 6.21 | 19.33 | 20.59 | 19.33 | 354001 |
| 1733441700 | 19.01 | -0.42 | -2.16 | 20.3795 | 20.7099 | 18.9235 | 263645 |
| 1733355300 | 19.43 | 1.25 | 6.88 | 18.25 | 19.49 | 18.25 | 420975 |
| 1733268900 | 18.18 | -0.02 | -0.11 | 17.79 | 18.4351 | 17.7241 | 131385 |
| 1733182500 | 18.2 | -0.6 | -3.19 | 18.74 | 19.03 | 18.0033 | 303473 |
| 1732917840 | 18.8 | 0.46 | 2.51 | 18.74 | 19.61 | 18.74 | 552022 |
| 1732750500 | 18.34 | 1.36 | 8.01 | 17.42 | 18.47 | 17.42 | 272000 |
| 1732664100 | 16.98 | -1.35 | -7.34 | 17.58 | 18.14 | 16.745 | 323573 |
| 1732577700 | 18.325 | -0.15 | -0.79 | 18.55 | 18.92 | 17.7201 | 243285 |
| 1732318500 | 18.47 | 1.02 | 5.85 | 17.35 | 18.79 | 17.15 | 247495 |
| 1732232100 | 17.45 | -0.72 | -3.96 | 19.25 | 19.34 | 17.08 | 501574 |
| 1732145700 | 18.17 | 0.06 | 0.33 | 18.58 | 18.86 | 17.795 | 569088 |
| 1732059300 | 18.11 | 0.82 | 4.74 | 17.41 | 18.2 | 17.1 | 397895 |
| 1731972900 | 17.29 | 0.16 | 0.93 | 17 | 17.7999 | 16.81 | 305281 |
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
