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 | 1.02 | 2.24471830986 | 45.44 | 47.11 | 44.34 | 122391 | 45.82158067 | CS |
| 4 | 2.17 | 4.89952585234 | 44.29 | 48.4 | 42.525 | 189034 | 45.72771432 | CS |
| 12 | 1.76 | 3.93736017897 | 44.7 | 52.765 | 39.58 | 328184 | 45.26907449 | CS |
| 26 | 10.46 | 29.0555555556 | 36 | 52.765 | 31.13 | 327634 | 42.54562818 | CS |
| 52 | 20.46 | 78.6923076923 | 26 | 52.765 | 26 | 300817 | 40.08997529 | CS |
| 156 | 20.46 | 78.6923076923 | 26 | 52.765 | 26 | 300817 | 40.08997529 | CS |
| 260 | 20.46 | 78.6923076923 | 26 | 52.765 | 26 | 300817 | 40.08997529 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 46.46 | 0.06 | 0.13 | 46.81 | 47.11 | 46.27 | 171899 |
| 1739489700 | 46.4 | 1.49 | 3.32 | 45 | 46.55 | 44.86 | 114427 |
| 1739403300 | 44.91 | -0.1 | -0.22 | 44.43 | 45.48 | 44.34 | 109864 |
| 1739316900 | 45.01 | -0.18 | -0.40 | 45.44 | 45.57 | 44.72 | 93374 |
| 1739230500 | 45.19 | 0.64 | 1.44 | 45.07 | 45.94 | 44.82 | 167504 |
| 1738971300 | 44.55 | 1.67 | 3.89 | 44.98 | 45.76 | 44.03 | 206277 |
| 1738884900 | 42.88 | -3.3 | -7.15 | 43.97 | 44.6 | 42.525 | 280676 |
| 1738798500 | 46.18 | 0.23 | 0.50 | 46 | 46.38 | 45.765 | 147341 |
| 1738712100 | 45.95 | 1.24 | 2.77 | 44.93 | 45.9875 | 44.93 | 177758 |
| 1738625700 | 44.71 | -1.01 | -2.21 | 44 | 45.5 | 43.17 | 193928 |
| 1738366500 | 45.72 | -1.98 | -4.15 | 47.52 | 47.735 | 45.41 | 242373 |
| 1738280100 | 47.7 | 0.36 | 0.76 | 47.8 | 48.4 | 47.45 | 214117 |
| 1738193700 | 47.34 | 0.93 | 2.00 | 46.39 | 47.36 | 46.075 | 141723 |
| 1738107300 | 46.41 | 0.18 | 0.39 | 46.42 | 46.82 | 45.61 | 162806 |
| 1738020900 | 46.23 | -1.2 | -2.53 | 46 | 46.8 | 45.3 | 355779 |
| 1737761700 | 47.43 | 1.31 | 2.84 | 47.21 | 47.62 | 46.51 | 200094 |
| 1737675300 | 46.12 | 0 | 0.00 | 46.12 | 46.12 | 46.12 | 0 |
| 1737588900 | 46.12 | 1.37 | 3.06 | 45.38 | 46.52 | 45.38 | 227350 |
| 1737502500 | 44.75 | 1.38 | 3.18 | 44.29 | 44.81 | 44.04 | 195321 |
| 1737156900 | 43.37 | 2.8 | 6.90 | 42.67 | 44.07 | 42.15 | 218400 |
| 1737070500 | 40.57 | -0.06 | -0.15 | 40.72 | 41.41 | 40.45 | 210559 |
| 1736984100 | 40.63 | 0.78 | 1.96 | 40.72 | 41.26 | 40.26 | 187513 |
| 1736897700 | 39.85 | -0.63 | -1.56 | 40.83 | 41.15 | 39.65 | 278251 |
| 1736811300 | 40.48 | -2.27 | -5.31 | 41.57 | 41.94 | 39.58 | 312706 |
| 1736552100 | 42.75 | -0.23 | -0.54 | 42.69 | 43.05 | 42.215 | 204505 |
| 1736379300 | 42.98 | -0.26 | -0.60 | 42.83 | 43.3975 | 42.495 | 191211 |
| 1736292900 | 43.24 | 0.07 | 0.16 | 43.25 | 43.89 | 42.57 | 274614 |
| 1736206500 | 43.17 | 0.63 | 1.48 | 42.97 | 43.33 | 42.54 | 184265 |
| 1735947300 | 42.54 | 0.65 | 1.55 | 42 | 42.97 | 41.72 | 166836 |
| 1735860900 | 41.89 | 0.62 | 1.50 | 41.82 | 42.075 | 41.21 | 167906 |
| 1735688100 | 41.27 | -0.56 | -1.34 | 42.27 | 42.27 | 41.075 | 194996 |
| 1735601700 | 41.83 | -0.27 | -0.64 | 41.54 | 42.19 | 41.15 | 268353 |
| 1735342500 | 42.1 | -0.27 | -0.64 | 42.58 | 42.58 | 41.14 | 149259 |
| 1735256100 | 42.37 | 0.24 | 0.57 | 42.04 | 42.55 | 42.02 | 91997 |
| 1735077840 | 42.13 | 0.1 | 0.24 | 41.81 | 42.36 | 41.49 | 52286 |
| 1734996900 | 42.03 | 1.3 | 3.19 | 41.44 | 42.54 | 40.95 | 359259 |
| 1734737700 | 40.73 | -1.33 | -3.16 | 41.07 | 42.185 | 40.61 | 1389506 |
| 1734651300 | 42.06 | 0.63 | 1.52 | 41.43 | 42.51 | 41.15 | 455453 |
| 1734564900 | 41.43 | -2.01 | -4.63 | 43.44 | 43.99 | 41.03 | 446522 |
| 1734478500 | 43.44 | -0.05 | -0.11 | 43.71 | 44.07 | 43.205 | 459595 |
| 1734392100 | 43.49 | -0.32 | -0.73 | 44.07 | 44.39 | 43.18 | 334077 |
| 1734132900 | 43.81 | 0.31 | 0.71 | 43.73 | 44 | 43.26 | 252048 |
| 1734046500 | 43.5 | -0.02 | -0.05 | 43.63 | 44 | 43.22 | 228752 |
| 1733960100 | 43.52 | -0.11 | -0.25 | 44.2 | 44.27 | 43.34 | 267656 |
| 1733873700 | 43.63 | -0.18 | -0.41 | 43.64 | 44.57 | 43.53 | 490904 |
| 1733787300 | 43.81 | -4.2 | -8.75 | 46.53 | 47.18 | 43.485 | 816021 |
| 1733528100 | 48.01 | -3.19 | -6.23 | 47.12 | 48.4 | 42.59 | 1248167 |
| 1733441700 | 51.2 | -0.5 | -0.97 | 51.69 | 52.41 | 50.46 | 577713 |
| 1733355300 | 51.7 | -0.78 | -1.49 | 51.31 | 52.015 | 50.44 | 759450 |
| 1733268900 | 52.48 | 0.48 | 0.92 | 51.33 | 52.765 | 51.33 | 562692 |
| 1733182500 | 52 | 2.69 | 5.46 | 49.3 | 52.44 | 49.135 | 651054 |
| 1732917840 | 49.31 | -0.14 | -0.28 | 49.21 | 49.525 | 48.56 | 343530 |
| 1732750500 | 49.45 | 3.12 | 6.73 | 47.25 | 49.5 | 46.88 | 556136 |
| 1732664100 | 46.33 | 2.92 | 6.73 | 44.7 | 47.3 | 44.54 | 638926 |
| 1732577700 | 43.41 | 2.46 | 6.01 | 42.5 | 44.44 | 42.09 | 2250059 |
| 1732318500 | 40.95 | -1.52 | -3.58 | 42.46 | 42.48 | 40.321 | 293934 |
| 1732232100 | 42.47 | 0.24 | 0.57 | 42.84 | 43.255 | 42 | 301974 |
| 1732145700 | 42.23 | 0.63 | 1.51 | 41.92 | 42.3476 | 41.13 | 200678 |
| 1732059300 | 41.6 | 1.29 | 3.20 | 41.5 | 41.84 | 40.79 | 525754 |
| 1731972900 | 40.31 | -1.64 | -3.91 | 40.94 | 41.24 | 39.3 | 366689 |
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
