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 | 1.86 | 3.74697824335 | 49.64 | 51.6316 | 47.96 | 421721 | 49.41477495 | SP |
| 4 | 14.22 | 38.143776824 | 37.28 | 51.6316 | 35 | 718247 | 44.31715937 | SP |
| 12 | 20.32 | 65.1699807569 | 31.18 | 51.6316 | 30.67 | 450217 | 40.41778985 | SP |
| 26 | 22.3 | 76.3698630137 | 29.2 | 51.6316 | 25.42 | 329066 | 37.18072475 | SP |
| 52 | 25.68 | 99.4577846631 | 25.82 | 51.6316 | 20.85 | 290187 | 35.19364373 | SP |
| 156 | 25.68 | 99.4577846631 | 25.82 | 51.6316 | 20.85 | 290187 | 35.19364373 | SP |
| 260 | 25.68 | 99.4577846631 | 25.82 | 51.6316 | 20.85 | 290187 | 35.19364373 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 51.54 | 1.11 | 2.20 | 50.18 | 52.119 | 50.03 | 506119 |
| 1739489700 | 50.43 | 0.39 | 0.78 | 49.56 | 50.5004 | 49.03 | 451033 |
| 1739403300 | 50.04 | 0.73 | 1.48 | 48.64 | 50.2893 | 48.385 | 323722 |
| 1739316900 | 49.31 | 0.34 | 0.69 | 48.37 | 49.8 | 47.96 | 399921 |
| 1739230500 | 48.97 | 0.36 | 0.74 | 49.26 | 49.46 | 48.16 | 412716 |
| 1738971300 | 48.61 | 0.37 | 0.77 | 48.85 | 50.05 | 48.2851 | 598082 |
| 1738884900 | 48.24 | 0.94 | 1.99 | 47.44 | 49.2144 | 47.1401 | 527056 |
| 1738798500 | 47.3 | 0.03 | 0.06 | 47.19 | 49.1 | 46.5915 | 623701 |
| 1738712100 | 47.27 | 0.91 | 1.96 | 47.02 | 47.7281 | 45.58 | 384388 |
| 1738625700 | 46.36 | 1.1 | 2.43 | 43.55 | 47.25 | 43.39 | 801400 |
| 1738366500 | 45.26 | 0.17 | 0.38 | 45.73 | 47.44 | 44.9 | 784901 |
| 1738280100 | 45.09 | 1.1 | 2.50 | 46.37 | 48.12 | 43.69 | 1519258 |
| 1738193700 | 43.99 | 0.55 | 1.27 | 43.59 | 44.29 | 42.3384 | 1302560 |
| 1738107300 | 43.44 | 1.8 | 4.32 | 42.44 | 44.455 | 41.63 | 1100098 |
| 1738020900 | 41.64 | 1.51 | 3.76 | 38.86 | 42.12 | 37.41 | 1823301 |
| 1737761700 | 40.13 | 2.85 | 7.64 | 38.84 | 40.675 | 38.6661 | 839888 |
| 1737675300 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1737588900 | 37.28 | 0.84 | 2.31 | 37.32 | 38.48 | 36.96 | 561275 |
| 1737502500 | 36.44 | 0.41 | 1.14 | 36.59 | 37.01 | 35.7 | 293238 |
| 1737156900 | 36.03 | 0.1 | 0.28 | 37.28 | 37.32 | 35 | 366501 |
| 1737070500 | 35.93 | -0.68 | -1.86 | 35.97 | 36.47 | 35.73 | 208971 |
| 1736984100 | 36.61 | 2.58 | 7.58 | 35.9 | 37.2009 | 35.46 | 589681 |
| 1736897700 | 34.03 | -1.61 | -4.52 | 35.3 | 35.3 | 33.38 | 415979 |
| 1736811300 | 35.64 | -0.95 | -2.60 | 35.51 | 35.766 | 34.535 | 411743 |
| 1736552100 | 36.59 | 0.55 | 1.53 | 35.79 | 38.25 | 34.42 | 815371 |
| 1736379300 | 36.04 | -0.84 | -2.28 | 36.4 | 36.68 | 35.14 | 284158 |
| 1736292900 | 36.88 | -1.53 | -3.98 | 38.6 | 38.629 | 35.775 | 448092 |
| 1736206500 | 38.41 | 3.01 | 8.50 | 36.22 | 38.49 | 35.59 | 441014 |
| 1735947300 | 35.4 | 0.56 | 1.61 | 35.48 | 35.9199 | 34.4988 | 318191 |
| 1735860900 | 34.84 | 1.56 | 4.69 | 33.74 | 35.45 | 33.58 | 383534 |
| 1735688100 | 33.28 | -0.66 | -1.94 | 34.05 | 34.25 | 33.119999 | 332955 |
| 1735601700 | 33.94 | -1.04 | -2.97 | 33.63 | 34.59 | 33.299999 | 165565 |
| 1735342500 | 34.98 | -0.46 | -1.30 | 34.95 | 35.14 | 33.8 | 241081 |
| 1735256100 | 35.44 | -0.55 | -1.53 | 35.72 | 35.75 | 34.9112 | 168030 |
| 1735077840 | 35.99 | 0.91 | 2.59 | 35.42 | 35.99 | 34.98 | 283459 |
| 1734996900 | 35.08 | 1.54 | 4.59 | 33.94 | 35.19 | 33.549999 | 230916 |
| 1734737700 | 33.54 | -1.31 | -3.76 | 34.08 | 35.71 | 33.509999 | 275032 |
| 1734651300 | 34.85 | -0.12 | -0.34 | 36.58 | 36.7 | 34.845 | 354700 |
| 1734564900 | 34.97 | -2.86 | -7.56 | 37.93 | 38.7701 | 34.97 | 590334 |
| 1734478500 | 37.83 | -0.63 | -1.64 | 38.65 | 39.36 | 37.51 | 308947 |
| 1734392100 | 38.46 | 0.54 | 1.42 | 39.03 | 39.27 | 37.8068 | 364398 |
| 1734132900 | 37.92 | -1.35 | -3.44 | 38.7 | 39.23 | 37.47 | 226855 |
| 1734046500 | 39.27 | -0.23 | -0.58 | 39.43 | 39.95 | 38.92 | 149360 |
| 1733960100 | 39.5 | 1.64 | 4.33 | 38.45 | 40.1754 | 38.32 | 266468 |
| 1733873700 | 37.86 | 0.67 | 1.80 | 37.68 | 38.6199 | 37.14 | 289989 |
| 1733787300 | 37.19 | -1.23 | -3.20 | 38.41 | 38.7566 | 36.33 | 259037 |
| 1733528100 | 38.42 | 1.76 | 4.80 | 36.82 | 39.14 | 36.64 | 309795 |
| 1733441700 | 36.66 | -0.62 | -1.66 | 37.82 | 37.97 | 36.48 | 284460 |
| 1733355300 | 37.28 | -0.03 | -0.08 | 37.05 | 37.76 | 36.25 | 466880 |
| 1733268900 | 37.31 | 2.47 | 7.09 | 35.08 | 37.3596 | 34.78 | 485228 |
| 1733182500 | 34.84 | 2.05 | 6.25 | 33.119999 | 35.035 | 32.939999 | 335403 |
| 1732917840 | 32.79 | 0.58 | 1.80 | 32.13 | 33.2 | 32.04 | 100151 |
| 1732750500 | 32.21 | -0.48 | -1.47 | 32.88 | 32.88 | 31.645 | 104235 |
| 1732664100 | 32.689999 | 0.88 | 2.77 | 31.8 | 33.159999 | 31.8 | 231643 |
| 1732577700 | 31.81 | 0.67 | 2.15 | 31.5 | 32.549999 | 30.87 | 245943 |
| 1732318500 | 31.14 | -0.49 | -1.55 | 31.68 | 31.68 | 30.67 | 145106 |
| 1732232100 | 31.63 | -0.27 | -0.85 | 32.25 | 32.354999 | 30.04 | 275326 |
| 1732145700 | 31.9 | 0.48 | 1.53 | 31.53 | 31.96 | 30.6347 | 133221 |
| 1732059300 | 31.42 | 0.76 | 2.48 | 30.36 | 31.44 | 30.29 | 138526 |
| 1731972900 | 30.66 | 0.01 | 0.03 | 30.98 | 31.29 | 30.23 | 188888 |
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
