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 | -0.08 | -0.253646163602 | 31.54 | 31.88 | 30.07 | 668327 | 31.21704205 | CS |
| 4 | -1.48 | -4.49301760777 | 32.94 | 33.45 | 29.04 | 401811 | 31.63080927 | CS |
| 12 | 0.1001 | 0.31919744642 | 31.3599 | 36.18 | 28.54 | 485921 | 32.09841831 | CS |
| 26 | 5.64 | 21.8435321456 | 25.82 | 36.18 | 22.74 | 487972 | 30.38287192 | CS |
| 52 | 1.27 | 4.20669095727 | 30.19 | 36.18 | 22.74 | 558167 | 29.31976283 | CS |
| 156 | 6.54 | 26.2439807384 | 24.92 | 36.18 | 11.6 | 622760 | 23.27340826 | CS |
| 260 | 1.41 | 4.6921797005 | 30.05 | 36.18 | 2.96 | 681787 | 20.87535246 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 31.46 | 0.1 | 0.32 | 31.3 | 31.57 | 31.01 | 345042 |
| 1737502500 | 31.36 | 0.45 | 1.46 | 31.35 | 31.74 | 30.82 | 1598748 |
| 1737156900 | 30.91 | 0.32 | 1.05 | 30.88 | 31.23 | 30.525 | 316958 |
| 1737070500 | 30.59 | -0.85 | -2.70 | 31.12 | 31.295 | 30.07 | 353321 |
| 1736984100 | 31.44 | 0.89 | 2.91 | 31.54 | 31.88 | 30.66 | 406474 |
| 1736897700 | 30.55 | -0.04 | -0.13 | 30.98 | 31.47 | 30.32 | 366631 |
| 1736811300 | 30.59 | -0.81 | -2.58 | 31.41 | 31.41 | 29.04 | 465204 |
| 1736552100 | 31.4 | -0.8 | -2.48 | 31.59 | 32.314999 | 31.31 | 473248 |
| 1736379300 | 32.2 | -0.16 | -0.49 | 32.42 | 32.42 | 31.28 | 268002 |
| 1736292900 | 32.36 | -0.4 | -1.22 | 32.909999 | 33.015 | 32.141 | 433965 |
| 1736206500 | 32.759999 | 0.62 | 1.93 | 32.32 | 33.215 | 32.265 | 261648 |
| 1735947300 | 32.14 | 0.12 | 0.37 | 32.009999 | 32.33 | 31.445 | 230751 |
| 1735860900 | 32.02 | -0.6 | -1.84 | 32.92 | 33.45 | 31.86 | 270172 |
| 1735688100 | 32.619999 | 0.15 | 0.46 | 32.68 | 33.25 | 32.549999 | 329634 |
| 1735601700 | 32.47 | -0.27 | -0.82 | 32.57 | 32.74 | 31.73 | 236845 |
| 1735342500 | 32.74 | -0.4 | -1.21 | 32.9 | 33.265 | 32.494999 | 203472 |
| 1735256100 | 33.14 | -0.03 | -0.09 | 32.939999 | 33.229999 | 32.7 | 247806 |
| 1735077840 | 33.17 | -0.06 | -0.18 | 33.119999 | 33.43 | 32.759999 | 122854 |
| 1734996900 | 33.229999 | 0.4 | 1.22 | 32.869999 | 33.415 | 32.46 | 471264 |
| 1734737700 | 32.83 | -0.84 | -2.49 | 32.36 | 33.77 | 31.9 | 3817113 |
| 1734651300 | 33.67 | -0.42 | -1.23 | 34.36 | 34.74 | 33.2 | 614836 |
| 1734564900 | 34.09 | -1.39 | -3.92 | 35.45 | 35.71 | 34.01 | 535783 |
| 1734478500 | 35.48 | 0.54 | 1.55 | 34.88 | 36.14 | 34.81 | 713417 |
| 1734392100 | 34.94 | -1.16 | -3.21 | 36.08 | 36.15 | 34.82 | 584470 |
| 1734132900 | 36.1 | 1.45 | 4.18 | 35.13 | 36.18 | 34.45 | 624209 |
| 1734046500 | 34.65 | -0.56 | -1.59 | 34.76 | 35.07 | 33.59 | 549550 |
| 1733960100 | 35.21 | 0.34 | 0.98 | 35.12 | 35.49 | 33.2265 | 780405 |
| 1733873700 | 34.87 | 3.29 | 10.42 | 31.15 | 35.3 | 29.6 | 1022017 |
| 1733787300 | 31.58 | 0.16 | 0.51 | 31.67 | 32.08 | 31.15 | 786246 |
| 1733528100 | 31.42 | 0.38 | 1.22 | 31.6 | 31.65 | 31.08 | 344505 |
| 1733441700 | 31.04 | -0.67 | -2.11 | 31.55 | 31.67 | 30.8 | 370950 |
| 1733355300 | 31.71 | -0.05 | -0.16 | 31.63 | 32.06 | 31.3 | 398311 |
| 1733268900 | 31.76 | 0.38 | 1.21 | 31.48 | 31.83 | 30.89 | 536440 |
| 1733182500 | 31.38 | 1.75 | 5.91 | 29.94 | 31.71 | 29.84 | 668778 |
| 1732917840 | 29.63 | 0.01 | 0.03 | 29.61 | 29.88 | 29.24 | 224782 |
| 1732750500 | 29.62 | -0.72 | -2.37 | 30.47 | 30.72 | 29.57 | 351885 |
| 1732664100 | 30.34 | -0.61 | -1.97 | 30.68 | 30.83 | 30.16 | 383882 |
| 1732577700 | 30.95 | 0.84 | 2.79 | 30.63 | 31.37 | 30.575 | 264949 |
| 1732318500 | 30.11 | 0.89 | 3.05 | 29.57 | 30.26 | 29.515 | 373781 |
| 1732232100 | 29.22 | 0.66 | 2.31 | 28.66 | 29.43 | 28.58 | 450864 |
| 1732145700 | 28.56 | -0.68 | -2.33 | 29.09 | 29.29 | 28.54 | 504916 |
| 1732059300 | 29.24 | -0.48 | -1.62 | 29.39 | 29.7 | 28.99 | 301970 |
| 1731972900 | 29.72 | -0.61 | -2.01 | 30.3 | 30.49 | 29.6 | 246994 |
| 1731713700 | 30.33 | -0.46 | -1.49 | 30.9 | 31.26 | 30.3 | 251847 |
| 1731627300 | 30.79 | -0.07 | -0.23 | 30.84 | 31.37 | 30.4 | 291523 |
| 1731540900 | 30.86 | -0.41 | -1.31 | 31.27 | 31.73 | 30.59 | 316996 |
| 1731454500 | 31.27 | 0.14 | 0.45 | 31.16 | 31.65 | 30.78 | 414040 |
| 1731368100 | 31.13 | 0.27 | 0.87 | 30.96 | 31.365 | 30.7703 | 315381 |
| 1731108900 | 30.86 | -0.58 | -1.84 | 31.23 | 31.57 | 30.79 | 375698 |
| 1731022500 | 31.44 | 0.55 | 1.78 | 31.16 | 32.27 | 31.06 | 379007 |
| 1730936100 | 30.89 | 0.35 | 1.15 | 31.85 | 32.46 | 30.72 | 477614 |
| 1730849700 | 30.54 | 0.74 | 2.48 | 29.69 | 30.68 | 29.62 | 290089 |
| 1730763300 | 29.8 | -0.2 | -0.67 | 29.86 | 30.59 | 29.77 | 326069 |
| 1730500500 | 30 | -0.28 | -0.92 | 30.62 | 30.7 | 29.95 | 341156 |
| 1730414100 | 30.28 | -0.77 | -2.48 | 30.91 | 31.31 | 30.205 | 411185 |
| 1730327700 | 31.05 | -0.08 | -0.26 | 31.07 | 31.715 | 31.04 | 302448 |
| 1730241300 | 31.13 | -0.17 | -0.54 | 30.93 | 31.37 | 30.785 | 175594 |
| 1730154900 | 31.3 | 0.7 | 2.29 | 30.93 | 31.66 | 30.86 | 219008 |
| 1729895700 | 30.6 | -0.09 | -0.29 | 31.08 | 31.44 | 30.43 | 217049 |
| 1729809300 | 30.69 | -0.16 | -0.52 | 30.91 | 31.1 | 30.42 | 320890 |
| 1729722900 | 30.85 | -0.49 | -1.56 | 31.26 | 31.307 | 30.52 | 266357 |
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
