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 | 0.68 | 2.21570544151 | 30.69 | 32.22 | 30.49 | 1525716 | 31.44770954 | CS |
| 4 | -3.93 | -11.1331444759 | 35.3 | 38.53 | 30.49 | 1452915 | 34.44158725 | CS |
| 12 | 9.38 | 42.6557526148 | 21.99 | 38.53 | 20.14 | 1776298 | 28.5533664 | CS |
| 26 | 1.97 | 6.70068027211 | 29.4 | 38.53 | 20.14 | 1986576 | 28.39982638 | CS |
| 52 | 2.63 | 9.15100904662 | 28.74 | 38.53 | 15.81 | 1997690 | 25.46821171 | CS |
| 156 | -66.63 | -67.9897959184 | 98 | 102.85 | 15.81 | 1698043 | 33.28865868 | CS |
| 260 | -50.54 | -61.7018679038 | 81.91 | 181.07 | 15.81 | 1421069 | 54.49823468 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 31.37 | -0.2 | -0.63 | 31.12 | 31.57 | 30.74 | 2112926 |
| 1735077840 | 31.57 | 0.53 | 1.71 | 31.1 | 31.845 | 30.8814 | 509274 |
| 1734996900 | 31.04 | -0.63 | -1.99 | 31.32 | 31.66 | 30.775 | 1050621 |
| 1734737700 | 31.67 | 0.54 | 1.73 | 30.71 | 32.22 | 30.71 | 2271938 |
| 1734651300 | 31.13 | -1.23 | -3.80 | 32.5 | 32.744999 | 30.84 | 1798594 |
| 1734564900 | 32.36 | -2.48 | -7.12 | 34.845 | 34.99 | 32.09 | 1910794 |
| 1734478500 | 34.84 | -0.78 | -2.19 | 34.71 | 35.79 | 34.52 | 1200042 |
| 1734392100 | 35.62 | 0.86 | 2.47 | 34.8899 | 36.24 | 34.665 | 1907862 |
| 1734132900 | 34.76 | -0.18 | -0.52 | 34.89 | 35.12 | 34.2 | 1290257 |
| 1734046500 | 34.94 | -0.72 | -2.02 | 35.44 | 36.9599 | 34.83 | 1476311 |
| 1733960100 | 35.66 | 0.13 | 0.37 | 36.075 | 36.34 | 35.46 | 1157304 |
| 1733873700 | 35.53 | -0.84 | -2.31 | 36.25 | 36.37 | 34.95 | 1329424 |
| 1733787300 | 36.37 | -0.5 | -1.36 | 36.96 | 37.725 | 36.0984 | 1097374 |
| 1733528100 | 36.87 | -0.24 | -0.65 | 37.52 | 37.8 | 36.57 | 1567765 |
| 1733441700 | 37.11 | -1 | -2.62 | 38.1 | 38.11 | 36.68 | 1476204 |
| 1733355300 | 38.11 | 2.33 | 6.51 | 35.74 | 38.53 | 35.68 | 2183823 |
| 1733268900 | 35.78 | 0.26 | 0.73 | 35.2 | 35.97 | 34.5 | 943614 |
| 1733182500 | 35.52 | -0.09 | -0.25 | 35.89 | 36.05 | 34.995 | 1147662 |
| 1732917840 | 35.61 | 0.51 | 1.45 | 35.09 | 35.81 | 35 | 807192 |
| 1732750500 | 35.1 | 0.73 | 2.12 | 34.865 | 35.5645 | 34.53 | 1012511 |
| 1732664100 | 34.37 | -1.03 | -2.91 | 34 | 35.05 | 33.75 | 1867297 |
| 1732577700 | 35.4 | 2.75 | 8.42 | 33.25 | 36.02 | 32.89 | 3516841 |
| 1732318500 | 32.65 | 1.67 | 5.39 | 31.025 | 33.4498 | 31.02 | 2161321 |
| 1732232100 | 30.98 | 0.3 | 0.98 | 30.83 | 31.16 | 30.3 | 1684419 |
| 1732145700 | 30.68 | 0 | 0.00 | 30.53 | 30.75 | 30.14 | 1572676 |
| 1732059300 | 30.68 | 1.72 | 5.94 | 28.72 | 30.7 | 28.6021 | 1533694 |
| 1731972900 | 28.96 | -0.15 | -0.52 | 29.15 | 29.74 | 28.69 | 2451536 |
| 1731713700 | 29.11 | -1.1 | -3.64 | 30.375 | 30.67 | 28.975 | 2962190 |
| 1731627300 | 30.21 | -1.4 | -4.43 | 31.16 | 31.32 | 30.03 | 1994414 |
| 1731540900 | 31.61 | 1.88 | 6.32 | 29.52 | 32.259999 | 29.52 | 2910203 |
| 1731454500 | 29.73 | 0.37 | 1.26 | 29.47 | 30.1799 | 29.18 | 1897539 |
| 1731368100 | 29.36 | 0.75 | 2.62 | 29.2 | 29.75 | 28.48 | 1893274 |
| 1731108900 | 28.61 | 0.02 | 0.07 | 28.58 | 29.78 | 28.1966 | 2773351 |
| 1731022500 | 28.59 | 3.3 | 13.05 | 33.479999 | 33.6379 | 28.24 | 5464641 |
| 1730936100 | 25.29 | 1.77 | 7.53 | 24.485 | 25.5299 | 23.73 | 4223549 |
| 1730849700 | 23.52 | -0.08 | -0.34 | 23.41 | 24.1 | 23.27 | 2474341 |
| 1730763300 | 23.6 | 0.6 | 2.61 | 22.92 | 24.32 | 22.92 | 1959183 |
| 1730500500 | 23 | 1.12 | 5.12 | 22.28 | 23.19 | 22.15 | 1983327 |
| 1730414100 | 21.88 | -1.19 | -5.16 | 22.93 | 23.35 | 21.85 | 1394779 |
| 1730327700 | 23.07 | 1.28 | 5.87 | 21.36 | 23.5 | 21.36 | 1708204 |
| 1730241300 | 21.79 | -0.41 | -1.85 | 22.01 | 22.4388 | 21.61 | 979685 |
| 1730154900 | 22.2 | 1.69 | 8.24 | 20.9 | 22.38 | 20.9 | 1830389 |
| 1729895700 | 20.51 | 0.31 | 1.53 | 20.19 | 20.62 | 20.14 | 1406156 |
| 1729809300 | 20.2 | -0.22 | -1.08 | 20.58 | 20.64 | 20.16 | 1267279 |
| 1729722900 | 20.42 | 0.07 | 0.34 | 20.18 | 20.49 | 20.14 | 1151496 |
| 1729636500 | 20.35 | -0.49 | -2.35 | 20.8 | 20.84 | 20.18 | 1149999 |
| 1729550100 | 20.84 | -0.54 | -2.53 | 21.34 | 21.475 | 20.76 | 1433237 |
| 1729290900 | 21.38 | 0.7 | 3.38 | 20.76 | 21.52 | 20.35 | 1393125 |
| 1729204500 | 20.68 | -0.94 | -4.35 | 21.4 | 21.53 | 20.18 | 1983047 |
| 1729118100 | 21.62 | 0.06 | 0.28 | 21.8 | 21.95 | 21.3406 | 1160445 |
| 1729031700 | 21.56 | 0.22 | 1.03 | 21.29 | 21.735 | 21.185 | 1564426 |
| 1728945300 | 21.34 | -0.06 | -0.28 | 21.4 | 21.73 | 20.795 | 1148437 |
| 1728686100 | 21.4 | 0.79 | 3.83 | 20.52 | 21.5 | 20.52 | 1384905 |
| 1728599700 | 20.61 | -0.28 | -1.34 | 20.43 | 20.82 | 20.36 | 1223913 |
| 1728513300 | 20.89 | -0.16 | -0.76 | 20.99 | 21.18 | 20.595 | 1589044 |
| 1728426900 | 21.05 | -0.3 | -1.41 | 21.25 | 21.45 | 20.96 | 1286554 |
| 1728340500 | 21.35 | -0.81 | -3.66 | 22.04 | 22.16 | 21.17 | 1944662 |
| 1728081300 | 22.16 | 0.36 | 1.65 | 22.11 | 22.21 | 21.62 | 1120218 |
| 1727994900 | 21.8 | -0.56 | -2.50 | 22 | 22.26 | 21.77 | 951944 |
| 1727908500 | 22.36 | 0.24 | 1.08 | 22.205 | 22.53 | 22.05 | 1057582 |
| 1727822100 | 22.12 | -0.82 | -3.57 | 22.85 | 22.89 | 21.7784 | 1708015 |
| 1727735520 | 22.94 | 0.06 | 0.26 | 22.755 | 23.2 | 22.63 | 1012480 |
| 1727476500 | 22.88 | 0.15 | 0.66 | 22.96 | 23.29 | 22.67 | 857811 |
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
