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 | -0.79 | -1.58031606321 | 49.99 | 50 | 48.88 | 28499 | 49.6482743 | SP |
| 4 | -0.74 | -1.48177813376 | 49.94 | 50.54 | 48.88 | 22036 | 50.03780399 | SP |
| 12 | -1.18 | -2.34219928543 | 50.38 | 50.54 | 48.88 | 19370 | 49.95184811 | SP |
| 26 | -0.61 | -1.224653684 | 49.81 | 50.54 | 48.88 | 20118 | 49.92049438 | SP |
| 52 | -0.56 | -1.12540192926 | 49.76 | 51.97 | 47.43 | 25581 | 49.77525352 | SP |
| 156 | -5.65 | -10.3008204193 | 54.85 | 54.98 | 46.15 | 21187 | 49.28891785 | SP |
| 260 | -4.1 | -7.69230769231 | 53.3 | 58.58 | 45.32 | 16421 | 50.2412364 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 49.2 | -0.01 | -0.02 | 48.96 | 49.3099 | 48.96 | 99589 |
| 1734651300 | 49.21 | -0.38 | -0.77 | 49.57 | 49.57 | 48.88 | 15266 |
| 1734564900 | 49.59 | -0.12 | -0.24 | 49.94 | 49.94 | 49.3803 | 52207 |
| 1734478500 | 49.71 | 0.05 | 0.10 | 49.66 | 49.8199 | 49.56 | 24316 |
| 1734392100 | 49.66 | -0.28 | -0.56 | 49.82 | 49.86 | 49.64 | 23427 |
| 1734132900 | 49.94 | -0.06 | -0.12 | 49.99 | 50 | 49.76 | 27277 |
| 1734046500 | 50 | -0.33 | -0.66 | 50.26 | 50.26 | 50 | 35001 |
| 1733960100 | 50.33 | -0.04 | -0.08 | 50.41 | 50.41 | 50.18 | 16975 |
| 1733873700 | 50.37 | -0.05 | -0.10 | 50.15 | 50.3798 | 50.15 | 11053 |
| 1733787300 | 50.42 | -0.01 | -0.02 | 50.49 | 50.49 | 50.2701 | 20519 |
| 1733528100 | 50.43 | 0.07 | 0.14 | 50.54 | 50.54 | 50.2842 | 24920 |
| 1733441700 | 50.36 | -0.04 | -0.08 | 50.49 | 50.49 | 50.279 | 8023 |
| 1733355300 | 50.4 | 0.09 | 0.19 | 50.42 | 50.42 | 50.22 | 35692 |
| 1733268900 | 50.305 | 0.01 | 0.01 | 50.29 | 50.3694 | 50.245 | 73219 |
| 1733182500 | 50.3 | 0.09 | 0.18 | 50.34 | 50.34 | 50.1601 | 15256 |
| 1732917840 | 50.21 | 0.11 | 0.22 | 50.27 | 50.27 | 50.045 | 2276 |
| 1732750500 | 50.1 | 0.09 | 0.18 | 50.1 | 50.11 | 49.96 | 8843 |
| 1732664100 | 50.01 | 0.07 | 0.15 | 49.98 | 50.01 | 49.86 | 6063 |
| 1732577700 | 49.935 | 0.2 | 0.39 | 49.81 | 49.9791 | 49.8 | 14154 |
| 1732318500 | 49.74 | -0.17 | -0.34 | 49.94 | 49.94 | 49.68 | 13119 |
| 1732232100 | 49.91 | -0.02 | -0.04 | 49.83 | 49.92 | 49.75 | 17957 |
| 1732145700 | 49.93 | 0.13 | 0.26 | 49.94 | 49.94 | 49.7902 | 13973 |
| 1732059300 | 49.8 | 0.02 | 0.04 | 49.67 | 49.8906 | 49.67 | 11350 |
| 1731972900 | 49.78 | 0.03 | 0.06 | 49.75 | 49.87 | 49.7476 | 9097 |
| 1731713700 | 49.75 | -0.1 | -0.20 | 49.79 | 49.87 | 49.7226 | 12853 |
| 1731627300 | 49.85 | 0.11 | 0.22 | 49.75 | 49.85 | 49.7 | 17040 |
| 1731540900 | 49.74 | 0.05 | 0.09 | 49.74 | 49.75 | 49.67 | 12177 |
| 1731454500 | 49.695 | -0.03 | -0.06 | 49.75 | 49.75 | 49.64 | 8691 |
| 1731368100 | 49.725 | -0.05 | -0.09 | 49.77 | 49.7884 | 49.64 | 5587 |
| 1731108900 | 49.77 | 0.32 | 0.65 | 49.55 | 49.77 | 49.55 | 17508 |
| 1731022500 | 49.45 | 0.15 | 0.30 | 49.51 | 49.53 | 49.2507 | 18191 |
| 1730936100 | 49.3 | -0.32 | -0.64 | 49.07 | 49.3393 | 49.07 | 10765 |
| 1730849700 | 49.62 | -0.13 | -0.26 | 49.65 | 49.7799 | 49.62 | 15916 |
| 1730763300 | 49.75 | 0.14 | 0.28 | 49.61 | 49.75 | 49.6 | 18982 |
| 1730500500 | 49.61 | 0 | 0.00 | 49.65 | 49.67 | 49.48 | 18479 |
| 1730414100 | 49.61 | 0.01 | 0.02 | 49.63 | 49.63 | 49.466 | 4688 |
| 1730327700 | 49.6 | 0.08 | 0.16 | 49.64 | 49.64 | 49.4101 | 8718 |
| 1730241300 | 49.52 | -0.09 | -0.18 | 49.47 | 49.595 | 49.39 | 22196 |
| 1730154900 | 49.61 | 0.06 | 0.12 | 49.72 | 49.72 | 49.5 | 6922 |
| 1729895700 | 49.55 | 0.12 | 0.24 | 49.7 | 49.7 | 49.53 | 38073 |
| 1729809300 | 49.43 | 0.12 | 0.24 | 49.91 | 49.91 | 49.26 | 46563 |
| 1729722900 | 49.31 | -0.43 | -0.87 | 49.66 | 49.66 | 49.2455 | 11003 |
| 1729636500 | 49.7415 | -0.27 | -0.54 | 50.01 | 50.01 | 49.67 | 20149 |
| 1729550100 | 50.0131 | -0.12 | -0.23 | 50.14 | 50.17 | 49.94 | 15543 |
| 1729290900 | 50.13 | 0.04 | 0.07 | 50.24 | 50.24 | 50.1 | 35179 |
| 1729204500 | 50.095 | -0.08 | -0.15 | 50.14 | 50.1514 | 50.03 | 14700 |
| 1729118100 | 50.17 | 0.08 | 0.16 | 50.21 | 50.21 | 49.97 | 19502 |
| 1729031700 | 50.09 | 0.1 | 0.19 | 50.04 | 50.13 | 50.0248 | 15398 |
| 1728945300 | 49.995 | -0.03 | -0.05 | 50.02 | 50.11 | 49.83 | 30286 |
| 1728686100 | 50.02 | -0.08 | -0.16 | 50.09 | 50.09 | 49.88 | 12371 |
| 1728599700 | 50.1 | 0.26 | 0.52 | 50.05 | 50.1012 | 49.88 | 9147 |
| 1728513300 | 49.84 | -0.27 | -0.54 | 50.06 | 50.08 | 49.84 | 11112 |
| 1728426900 | 50.11 | 0.02 | 0.04 | 50.18 | 50.21 | 49.98 | 25652 |
| 1728340500 | 50.09 | -0.11 | -0.21 | 50.26 | 50.28 | 50 | 25690 |
| 1728081300 | 50.195 | -0.29 | -0.56 | 50.37 | 50.37 | 50.08 | 19158 |
| 1727994900 | 50.48 | 0.07 | 0.15 | 50.5 | 50.5 | 50.37 | 11211 |
| 1727908500 | 50.405 | -0.11 | -0.21 | 50.5 | 50.51 | 50.25 | 30016 |
| 1727822100 | 50.51 | 0.33 | 0.66 | 50.4 | 50.51 | 50.28 | 20915 |
| 1727735700 | 50.18 | -0.12 | -0.24 | 50.37 | 50.38 | 50.16 | 22702 |
| 1727476500 | 50.3 | 0.12 | 0.24 | 50.38 | 50.38 | 50.18 | 36026 |
| 1727390100 | 50.18 | -0.02 | -0.04 | 50.29 | 50.33 | 50.16 | 21366 |
| 1727303700 | 50.2 | -0.18 | -0.36 | 50.34 | 50.399 | 50.1803 | 8933 |
| 1727217300 | 50.38 | 0.17 | 0.34 | 50.32 | 50.3999 | 50.21 | 17662 |
| 1727130900 | 50.21 | -0.18 | -0.36 | 50.37 | 50.39 | 50.16 | 14791 |
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
