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 | 1.125 | 5.08130081301 | 22.14 | 23.53 | 21.6508 | 51473103 | 22.79887094 | CS |
| 4 | 3.835 | 19.7375193001 | 19.43 | 24.66 | 19.04 | 99010788 | 22.16638329 | CS |
| 12 | -11.695 | -33.4525171625 | 34.96 | 36.3 | 18.51 | 85694339 | 22.45115553 | CS |
| 26 | -14.755 | -38.8085218306 | 38.02 | 38.2211 | 18.51 | 65955707 | 26.29837022 | CS |
| 52 | -12.875 | -35.6253458771 | 36.14 | 51.26 | 18.51 | 54689615 | 32.83005887 | CS |
| 156 | -30.665 | -56.8607454107 | 53.93 | 56.28 | 18.51 | 44622488 | 35.08691638 | CS |
| 260 | -27.145 | -53.8484427693 | 50.41 | 69.27 | 18.51 | 37982760 | 41.14867887 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728513300 | 23.46 | 0.14 | 0.60 | 23.25 | 23.48 | 23.06 | 44698737 |
| 1728426900 | 23.32 | 0.94 | 4.20 | 22.25 | 23.42 | 22.045 | 58500413 |
| 1728340500 | 22.38 | -0.21 | -0.93 | 22.4 | 22.6399 | 22.0209 | 54849260 |
| 1728081300 | 22.59 | 0.33 | 1.48 | 22.7 | 22.908 | 22.3 | 49866560 |
| 1727994900 | 22.26 | -0.13 | -0.58 | 22.14 | 22.725 | 21.6508 | 49450547 |
| 1727908500 | 22.39 | -0.3 | -1.32 | 22.67 | 23.0668 | 22.35 | 58929070 |
| 1727822100 | 22.69 | -0.77 | -3.28 | 23.46 | 23.72 | 22.255 | 86213963 |
| 1727735700 | 23.46 | -0.45 | -1.88 | 23.74 | 23.95 | 23.09 | 66351723 |
| 1727476500 | 23.91 | -0.01 | -0.04 | 24.16 | 24.66 | 23.7034 | 85511371 |
| 1727390100 | 23.92 | 0.38 | 1.61 | 24.28 | 24.42 | 23.25 | 95221459 |
| 1727303700 | 23.54 | 0.73 | 3.20 | 22.8 | 24.055 | 22.73 | 116559151 |
| 1727217300 | 22.81 | 0.25 | 1.11 | 22.53 | 23.105 | 22.285 | 112943087 |
| 1727130900 | 22.56 | 0.72 | 3.30 | 22.44 | 22.82 | 22.03 | 184099602 |
| 1726871700 | 21.84 | 0.7 | 3.31 | 20.89 | 23.115 | 20.35 | 260615069 |
| 1726785300 | 21.14 | 0.37 | 1.78 | 21.28 | 21.69 | 21.03 | 99644487 |
| 1726698900 | 20.77 | -0.7 | -3.26 | 21.36 | 21.74 | 20.715 | 118498643 |
| 1726612500 | 21.47 | 0.56 | 2.68 | 21.7 | 22.58 | 21.24 | 195793797 |
| 1726526100 | 20.91 | 1.25 | 6.36 | 20.03 | 21.0699 | 19.76 | 147240005 |
| 1726266900 | 19.66 | 0.3 | 1.55 | 19.49 | 19.8 | 19.49 | 43697285 |
| 1726180500 | 19.36 | -0.28 | -1.43 | 19.43 | 19.54 | 19.04 | 51531528 |
| 1726094100 | 19.64 | 0.66 | 3.48 | 19.01 | 19.69 | 18.52 | 71292098 |
| 1726007700 | 18.98 | -0.09 | -0.47 | 19.03 | 19.11 | 18.51 | 55519607 |
| 1725921300 | 19.07 | 0.18 | 0.95 | 18.99 | 19.535 | 18.95 | 64162250 |
| 1725662100 | 18.89 | -0.51 | -2.63 | 19.44 | 19.49 | 18.64 | 92572185 |
| 1725575700 | 19.4 | -0.03 | -0.15 | 19.28 | 19.9 | 19.24 | 65314473 |
| 1725489300 | 19.43 | -0.67 | -3.33 | 19.77 | 20.045 | 19.28 | 85783943 |
| 1725402900 | 20.1 | -1.94 | -8.80 | 21.55 | 21.69 | 19.99 | 115141112 |
| 1725057300 | 22.04 | 1.91 | 9.49 | 21.25 | 22.12 | 21 | 177578018 |
| 1724970900 | 20.13 | 0.52 | 2.65 | 19.76 | 20.6 | 19.75 | 64620264 |
| 1724884500 | 19.61 | -0.46 | -2.29 | 19.98 | 20.105 | 19.51 | 49962637 |
| 1724798100 | 20.07 | -0.06 | -0.30 | 20.13 | 20.26 | 19.84 | 43770899 |
| 1724711700 | 20.13 | -0.41 | -2.00 | 20.53 | 20.56 | 19.95 | 58458776 |
| 1724452500 | 20.54 | 0.44 | 2.19 | 20.32 | 20.93 | 20.26 | 73288301 |
| 1724366100 | 20.1 | -1.31 | -6.12 | 21.39 | 21.4 | 20.04 | 81286625 |
| 1724279700 | 21.41 | 0.42 | 2.00 | 21.08 | 21.44 | 21.07 | 56985372 |
| 1724193300 | 20.99 | -0.53 | -2.46 | 21.21 | 21.23 | 20.82 | 84289861 |
| 1724106900 | 21.52 | 0.65 | 3.11 | 20.885 | 21.86 | 20.835 | 65870830 |
| 1723847700 | 20.87 | 0.18 | 0.87 | 20.53 | 20.895 | 20.4101 | 48494807 |
| 1723761300 | 20.69 | 0.77 | 3.87 | 20.32 | 21.06 | 20.2301 | 84677326 |
| 1723674900 | 19.92 | -0.55 | -2.69 | 20.485 | 20.5 | 19.785 | 56683602 |
| 1723588500 | 20.47 | 1.11 | 5.73 | 19.48 | 20.48 | 19.47 | 77448202 |
| 1723502100 | 19.36 | -0.35 | -1.78 | 19.87 | 19.97 | 19 | 54609209 |
| 1723242900 | 19.71 | -0.78 | -3.81 | 20.08 | 20.15 | 19.5 | 76291185 |
| 1723156500 | 20.49 | 1.5 | 7.90 | 19.07 | 20.55 | 18.84 | 96627540 |
| 1723070100 | 18.99 | -0.84 | -4.24 | 19.92 | 20.25 | 18.95 | 97723931 |
| 1722983700 | 19.83 | -0.28 | -1.39 | 20.32 | 20.6093 | 19.75 | 106303586 |
| 1722897300 | 20.11 | -1.37 | -6.38 | 20.21 | 20.385 | 19.2934 | 147149453 |
| 1722638100 | 21.48 | -7.57 | -26.06 | 21.94 | 21.98 | 20.43 | 300775724 |
| 1722551700 | 29.05 | -1.69 | -5.50 | 30.46 | 30.71 | 28.89 | 105147407 |
| 1722465300 | 30.74 | 0.61 | 2.02 | 30.54 | 30.87 | 30.28 | 55949535 |
| 1722378900 | 30.13 | -0.7 | -2.27 | 30.845 | 30.91 | 30.005 | 48063881 |
| 1722292500 | 30.83 | -0.52 | -1.66 | 31.42 | 31.47 | 30.79 | 32273876 |
| 1722033300 | 31.35 | 0.25 | 0.80 | 31.42 | 31.56 | 31.02 | 38324272 |
| 1721946900 | 31.1 | -0.6 | -1.89 | 31.372 | 31.985 | 30.95 | 49937537 |
| 1721860500 | 31.7 | -1.25 | -3.79 | 32.54 | 32.799999 | 31.66 | 62171520 |
| 1721774100 | 32.95 | -0.42 | -1.26 | 32.96 | 33.229999 | 32.83 | 29354611 |
| 1721687700 | 33.369999 | 0.39 | 1.18 | 33.28 | 33.409999 | 32.759999 | 48451236 |
| 1721428500 | 32.979999 | -1.89 | -5.42 | 34.57 | 34.58 | 32.85 | 69279078 |
| 1721342100 | 34.87 | 0.41 | 1.19 | 34.96 | 36.3 | 34.53 | 84115503 |
| 1721255700 | 34.46 | 0.12 | 0.35 | 36.08 | 37.16 | 34.4 | 112116592 |
| 1721169300 | 34.34 | -0.12 | -0.35 | 34.36 | 34.45 | 33.835 | 28196967 |
| 1721082900 | 34.46 | -0.03 | -0.09 | 34.7 | 35.225 | 34.31 | 39805469 |
| 1720823700 | 34.49 | 0.99 | 2.96 | 33.78 | 35.475 | 33.77 | 62748927 |
| 1720737300 | 33.5 | -1.37 | -3.93 | 35.02 | 35.15 | 33.31 | 55103294 |
| 1720650900 | 34.87 | 0.28 | 0.81 | 34.44 | 34.97 | 34.13 | 52104852 |
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
