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 | 4.2656587473 | 18.52 | 19.45 | 17.53 | 489359 | 18.44973567 | CS |
| 4 | 0.18 | 0.940930475693 | 19.13 | 20.215 | 17.53 | 457887 | 18.89690941 | CS |
| 12 | 2.42 | 14.3280047365 | 16.89 | 22.01 | 16.82 | 760765 | 18.95909698 | CS |
| 26 | 3.93 | 25.5526657997 | 15.38 | 22.01 | 12.9 | 655480 | 17.35741337 | CS |
| 52 | -1.51 | -7.25264169068 | 20.82 | 25.98 | 12.9 | 619598 | 19.14304144 | CS |
| 156 | 5.86 | 43.5687732342 | 13.45 | 25.98 | 11.57 | 367410 | 18.0151131 | CS |
| 260 | -1.69 | -8.04761904762 | 21 | 25.98 | 11.57 | 364403 | 18.13151289 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 18.95 | 0.03 | 0.16 | 18.89 | 19.39 | 18.87 | 472667 |
| 1737502500 | 18.92 | 1.14 | 6.41 | 18.15 | 19.13 | 18 | 417693 |
| 1737156900 | 17.78 | -0.56 | -3.05 | 18.57 | 18.59 | 17.53 | 563908 |
| 1737070500 | 18.34 | -0.23 | -1.24 | 18.52 | 18.75 | 17.91 | 503166 |
| 1736984100 | 18.57 | -0.72 | -3.73 | 19.76 | 20.06 | 18.55 | 621301 |
| 1736897700 | 19.29 | 0.55 | 2.93 | 19.07 | 19.44 | 19 | 461636 |
| 1736811300 | 18.74 | -0.38 | -1.99 | 18.99 | 18.99 | 18.26 | 374843 |
| 1736552100 | 19.12 | -0.26 | -1.34 | 19.03 | 19.28 | 18.81 | 604847 |
| 1736379300 | 19.38 | -0.33 | -1.67 | 19.55 | 19.55 | 18.88 | 331058 |
| 1736292900 | 19.71 | 0.24 | 1.23 | 19.59 | 20.06 | 19.49 | 466549 |
| 1736206500 | 19.47 | -0.35 | -1.77 | 19.93 | 20.215 | 19.45 | 442991 |
| 1735947300 | 19.82 | 1.03 | 5.48 | 18.82 | 19.82 | 18.47 | 393762 |
| 1735860900 | 18.79 | 0.18 | 0.97 | 18.93 | 19.31 | 18.64 | 523386 |
| 1735688100 | 18.61 | 0.08 | 0.43 | 18.65 | 19.115 | 18.57 | 458997 |
| 1735601700 | 18.53 | -0.17 | -0.91 | 18.5 | 18.65 | 18.17 | 361157 |
| 1735342500 | 18.7 | -0.33 | -1.73 | 18.9 | 19.08 | 18.57 | 364424 |
| 1735256100 | 19.03 | -0.25 | -1.30 | 19.13 | 19.41 | 18.8 | 421701 |
| 1735077840 | 19.28 | 0.4 | 2.12 | 18.91 | 19.29 | 18.64 | 241213 |
| 1734996900 | 18.88 | 0.27 | 1.45 | 18.66 | 18.95 | 18.03 | 722753 |
| 1734737700 | 18.61 | 0.36 | 1.97 | 17.99 | 18.8219 | 17.99 | 735736 |
| 1734651300 | 18.25 | -0.28 | -1.51 | 18.77 | 19.42 | 18.24 | 487671 |
| 1734564900 | 18.53 | -1.01 | -5.17 | 19.49 | 19.77 | 18.37 | 573949 |
| 1734478500 | 19.54 | -0.29 | -1.46 | 19.71 | 20.056 | 19.42 | 443985 |
| 1734392100 | 19.83 | 0.34 | 1.74 | 19.45 | 20.175 | 19.41 | 496206 |
| 1734132900 | 19.49 | 0.04 | 0.21 | 19.42 | 19.75 | 19.32 | 353240 |
| 1734046500 | 19.45 | -0.33 | -1.67 | 19.65 | 19.95 | 18.9 | 298837 |
| 1733960100 | 19.78 | 0.15 | 0.76 | 19.9 | 20.12 | 18.96 | 910728 |
| 1733873700 | 19.63 | 0.66 | 3.48 | 19.12 | 19.78 | 18.765 | 596561 |
| 1733787300 | 18.97 | -0.36 | -1.86 | 19.28 | 19.42 | 18.61 | 602985 |
| 1733528100 | 19.33 | -0.3 | -1.53 | 19.86 | 20.24 | 19.26 | 1057084 |
| 1733441700 | 19.63 | 0.62 | 3.26 | 18.92 | 19.64 | 18.92 | 1790898 |
| 1733355300 | 19.01 | 0.37 | 1.98 | 18.53 | 19.11 | 18.46 | 1128447 |
| 1733268900 | 18.64 | -0.22 | -1.17 | 18.81 | 18.86 | 18.18 | 441909 |
| 1733182500 | 18.86 | -0.23 | -1.20 | 19.1 | 19.21 | 18.765 | 866073 |
| 1732917840 | 19.09 | 0.2 | 1.06 | 19 | 19.21 | 18.78 | 296556 |
| 1732750500 | 18.89 | 0.41 | 2.22 | 18.75 | 18.93 | 18.53 | 539204 |
| 1732664100 | 18.48 | -0.18 | -0.96 | 18.56 | 18.57 | 18.2 | 675022 |
| 1732577700 | 18.66 | 0.42 | 2.30 | 18.55 | 18.94 | 18.47 | 785568 |
| 1732318500 | 18.24 | 0.49 | 2.76 | 17.73 | 18.28 | 17.71 | 938429 |
| 1732232100 | 17.75 | 0.29 | 1.66 | 17.4 | 17.918 | 17.23 | 687339 |
| 1732145700 | 17.46 | 0.29 | 1.69 | 17.01 | 17.48 | 16.82 | 1277738 |
| 1732059300 | 17.17 | -0.4 | -2.28 | 17.33 | 17.58 | 17.14 | 1264824 |
| 1731972900 | 17.57 | -0.65 | -3.57 | 18.07 | 18.37 | 17.25 | 1069320 |
| 1731713700 | 18.22 | -0.71 | -3.75 | 19.05 | 19.05 | 18.13 | 1026906 |
| 1731627300 | 18.93 | -0.48 | -2.47 | 19.21 | 19.54 | 18.89 | 779919 |
| 1731540900 | 19.41 | -0.14 | -0.72 | 19.87 | 19.98 | 19.3 | 1734645 |
| 1731454500 | 19.55 | -1.87 | -8.73 | 19.75 | 20.1 | 19.2 | 5206655 |
| 1731368100 | 21.42 | 0.35 | 1.66 | 21.07 | 21.5 | 20.71 | 612643 |
| 1731108900 | 21.07 | 0.24 | 1.15 | 20.84 | 21.09 | 19.87 | 927416 |
| 1731022500 | 20.83 | 2.58 | 14.14 | 18.77 | 22.01 | 18.5 | 1670577 |
| 1730936100 | 18.25 | 0.76 | 4.35 | 18.44 | 19 | 18.055 | 984725 |
| 1730849700 | 17.49 | 0.28 | 1.63 | 17.19 | 17.765 | 16.89 | 451634 |
| 1730763300 | 17.21 | 0.04 | 0.23 | 17.21 | 17.34 | 16.82 | 521699 |
| 1730500500 | 17.17 | 0.18 | 1.03 | 17.08 | 17.4 | 17.08 | 316816 |
| 1730414100 | 16.995 | 0.17 | 0.98 | 16.89 | 17.25 | 16.89 | 364433 |
| 1730327700 | 16.83 | -0.42 | -2.43 | 17.2 | 17.39 | 16.68 | 362115 |
| 1730241300 | 17.25 | -0.34 | -1.93 | 17.48 | 17.72 | 17.1997 | 407515 |
| 1730154900 | 17.59 | 0.65 | 3.84 | 17.17 | 17.65 | 17.17 | 684618 |
| 1729895700 | 16.94 | 0.41 | 2.48 | 16.6 | 17.1 | 16.6 | 449834 |
| 1729809300 | 16.53 | -0.32 | -1.90 | 17.05 | 17.165 | 16.14 | 598960 |
| 1729722900 | 16.85 | -0.14 | -0.82 | 16.84 | 17.08 | 16.754999 | 415747 |
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
