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 | -3.45 | -14.6808510638 | 23.5 | 24.9 | 19.19 | 25215 | 22.28286592 | CS |
| 4 | -13.95 | -41.0294117647 | 34 | 38.4 | 19.19 | 36172 | 27.08979553 | CS |
| 12 | -4.95 | -19.8 | 25 | 38.4 | 14.21 | 52011 | 25.6874267 | CS |
| 26 | -2.9775 | -12.9301921615 | 23.0275 | 38.4 | 14.21 | 37394 | 25.25133688 | CS |
| 52 | -16.95 | -45.8108108108 | 37 | 40.75 | 14.21 | 41305 | 28.90107961 | CS |
| 156 | -84.45 | -80.8133971292 | 104.5 | 109.5 | 14.21 | 28054 | 44.66448789 | CS |
| 260 | -52.45 | -72.3448275862 | 72.5 | 249.75 | 14.21 | 58247 | 92.71244142 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 21.45 | -0.55 | -2.50 | 21.965 | 22.5 | 21.26 | 3794 |
| 1734996900 | 22 | -1.1 | -4.76 | 24.09 | 24.6 | 21.69 | 58145 |
| 1734737700 | 23.1 | 0.91 | 4.10 | 21.93 | 23.4657 | 21.93 | 25524 |
| 1734651300 | 22.19 | -0.03 | -0.14 | 21.9 | 24.9 | 21 | 13736 |
| 1734564900 | 22.22 | -3.08 | -12.17 | 25 | 26 | 22.01 | 26709 |
| 1734478500 | 25.3 | 0.65 | 2.64 | 24.59 | 25.3 | 22.88 | 39712 |
| 1734392100 | 24.65 | -0.58 | -2.30 | 26 | 27 | 24.65 | 39136 |
| 1734132900 | 25.23 | 0.92 | 3.78 | 23.95 | 25.95 | 23.3 | 34088 |
| 1734046500 | 24.31 | -0.33 | -1.34 | 23.86 | 25.21 | 23.86 | 86820 |
| 1733960100 | 24.64 | -1.36 | -5.23 | 25.65 | 26.97 | 23.77 | 25286 |
| 1733873700 | 26 | 0.77 | 3.05 | 23.99 | 27.35 | 21.79 | 38171 |
| 1733787300 | 25.23 | -4.77 | -15.90 | 29.55 | 29.55 | 23.25 | 55953 |
| 1733528100 | 30 | -0.75 | -2.44 | 30.23 | 31.2 | 29.14 | 26785 |
| 1733441700 | 30.75 | -4.75 | -13.38 | 35.5 | 36.8 | 30.75 | 70533 |
| 1733355300 | 35.5 | 0.15 | 0.42 | 35.68 | 36.7 | 34.01 | 42925 |
| 1733268900 | 35.35 | -0.62 | -1.72 | 35.89 | 36.74 | 34.255 | 33733 |
| 1733182500 | 35.97 | -1.56 | -4.16 | 37.11 | 37.16 | 34.11 | 17633 |
| 1732917840 | 37.53 | 3.54 | 10.41 | 34 | 38.4 | 33.5 | 15413 |
| 1732750500 | 33.99 | 2.03 | 6.35 | 32.32 | 33.99 | 30.65 | 29359 |
| 1732664100 | 31.96 | 0.94 | 3.03 | 31.01 | 32.97 | 27.2 | 26718 |
| 1732577700 | 31.02 | 1.32 | 4.44 | 29.95 | 31.53 | 28.535 | 13553 |
| 1732318500 | 29.7 | -1.3 | -4.19 | 30.66 | 34.17 | 28.623 | 26724 |
| 1732232100 | 31 | 0.19 | 0.62 | 30 | 32.24 | 26.05 | 44115 |
| 1732145700 | 30.81 | -3.93 | -11.31 | 35.38 | 35.38 | 30.18 | 21067 |
| 1732059300 | 34.74 | 2.04 | 6.24 | 32.509999 | 36.9999 | 32.299999 | 79955 |
| 1731972900 | 32.7 | 1.69 | 5.45 | 30.7 | 33 | 30 | 29267 |
| 1731713700 | 31.01 | 4.26 | 15.93 | 27.89 | 32.499899 | 27.5 | 84457 |
| 1731627300 | 26.75 | 4.68 | 21.21 | 21.72 | 26.75 | 21.72 | 78375 |
| 1731540900 | 22.07 | 5.43 | 32.63 | 16.95 | 22.58 | 16.51 | 135997 |
| 1731454500 | 16.64 | -1.26 | -7.04 | 17.87 | 17.89 | 16.25 | 21937 |
| 1731368100 | 17.9 | -0.35 | -1.92 | 18.14 | 18.46 | 16.649999 | 27086 |
| 1731108900 | 18.25 | 1.95 | 11.96 | 16.36 | 18.67 | 16.27 | 28641 |
| 1731022500 | 16.3001 | 0.8 | 5.16 | 15.52 | 16.724 | 15.52 | 11817 |
| 1730936100 | 15.5 | -0.62 | -3.85 | 16.09 | 16.67 | 14.21 | 36347 |
| 1730849700 | 16.12 | 0.87 | 5.70 | 15.01 | 17 | 14.89 | 59356 |
| 1730763300 | 15.2501 | -7 | -31.46 | 18.36 | 19.25 | 15.1001 | 210822 |
| 1730500500 | 22.25 | -3.75 | -14.42 | 20.51 | 23.49 | 18.97 | 64949 |
| 1730414100 | 26 | 0 | 0.00 | 26.75 | 26.884999 | 25.75 | 5256 |
| 1730327700 | 26 | -3 | -10.34 | 28.999999 | 29.25 | 25.75 | 7452 |
| 1730241300 | 28.999999 | 5.67 | 24.32 | 22.9 | 29.25 | 22.7525 | 22925 |
| 1730154900 | 23.3275 | -0.32 | -1.34 | 23.5 | 23.5 | 22.7575 | 881 |
| 1729895700 | 23.645 | 0.29 | 1.26 | 22.8725 | 23.645 | 22.8725 | 265 |
| 1729809300 | 23.35 | -0.65 | -2.71 | 23.5 | 23.95 | 22.787499 | 1037 |
| 1729722900 | 24 | 0.25 | 1.05 | 23.75 | 24.47 | 23.115525 | 552 |
| 1729636500 | 23.75 | 0.5 | 2.15 | 23.75 | 24.75 | 23.747475 | 2503 |
| 1729550100 | 23.25 | -0.63 | -2.64 | 23.75 | 23.875 | 23.25 | 634 |
| 1729290900 | 23.88125 | -0.11 | -0.45 | 23.5675 | 24.75 | 22.5 | 3635 |
| 1729204500 | 23.99 | 0.01 | 0.04 | 24.3975 | 24.3975 | 22.6275 | 1266 |
| 1729118100 | 23.98 | 0.23 | 0.95 | 23.822499 | 24.9425 | 23.005 | 2277 |
| 1729031700 | 23.755 | -0.47 | -1.94 | 23.7625 | 24.99 | 23.755 | 391 |
| 1728945300 | 24.224999 | -0.53 | -2.12 | 23.75 | 24.75 | 23.75 | 340 |
| 1728686100 | 24.75 | -0.25 | -0.99 | 24.75 | 25 | 23.8875 | 411 |
| 1728599700 | 24.9975 | 0.02 | 0.08 | 24.2275 | 25 | 23.75 | 264 |
| 1728513300 | 24.9775 | 0.1 | 0.41 | 25 | 25.595 | 23.0725 | 914 |
| 1728426900 | 24.875 | -0.38 | -1.49 | 25.5 | 25.55 | 24.525 | 836 |
| 1728340500 | 25.25 | -0.65 | -2.51 | 23.75 | 25.6875 | 23.75 | 1134 |
| 1728081300 | 25.9 | 1.65 | 6.78 | 24 | 26.34 | 24 | 1067 |
| 1727994900 | 24.255 | -1 | -3.94 | 25.5 | 25.5 | 23.045 | 1241 |
| 1727908500 | 25.25 | -1.75 | -6.48 | 26.25 | 26.25 | 23.397499 | 1728 |
| 1727822100 | 27 | 0.75 | 2.86 | 26.5 | 28.249999 | 24.75 | 2277 |
| 1727735700 | 26.25 | 1 | 3.96 | 25 | 27.5 | 24.502499 | 2118 |
| 1727476500 | 25.25 | 0.51 | 2.06 | 25 | 26.25 | 23.25 | 1077 |
| 1727390100 | 24.74 | -0.26 | -1.02 | 24.5 | 24.9975 | 23.5275 | 196 |
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
