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 | 0.45 | 2.06896551724 | 21.75 | 22.49 | 21.46 | 99812 | 22.03484599 | CS |
| 4 | -1.99 | -8.22653989252 | 24.19 | 24.84 | 21.46 | 98720 | 23.01464317 | CS |
| 12 | -3.51 | -13.6522753792 | 25.71 | 26.06 | 21.46 | 70827 | 24.10661674 | CS |
| 26 | -1.07 | -4.59819510099 | 23.27 | 26.43 | 21.46 | 83258 | 24.03520254 | CS |
| 52 | -1.57 | -6.60496424064 | 23.77 | 28.82 | 21.46 | 85752 | 24.44745196 | CS |
| 156 | -13.32 | -37.5 | 35.52 | 36.45 | 20.79 | 83960 | 26.20174753 | CS |
| 260 | -24.53 | -52.493045153 | 46.73 | 48.85 | 20.79 | 82363 | 29.90073024 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 22.2 | 0.19 | 0.86 | 22.07 | 22.49 | 22.07 | 86717 |
| 1732318500 | 22.01 | -0.14 | -0.63 | 22.21 | 22.4 | 21.99 | 89757 |
| 1732232100 | 22.15 | 0.18 | 0.82 | 22.04 | 22.265 | 21.9 | 115058 |
| 1732145700 | 21.97 | 0.09 | 0.41 | 21.94 | 21.99 | 21.62 | 79002 |
| 1732059300 | 21.88 | 0.1 | 0.46 | 21.7 | 21.92 | 21.46 | 132203 |
| 1731972900 | 21.78 | -0.41 | -1.85 | 22.28 | 22.39 | 21.75 | 122885 |
| 1731713700 | 22.19 | -0.33 | -1.47 | 22.81 | 22.865 | 22.11 | 169077 |
| 1731627300 | 22.52 | -0.27 | -1.18 | 22.81 | 23.1 | 22.49 | 91581 |
| 1731540900 | 22.79 | 0.02 | 0.09 | 22.94 | 23.25 | 22.525 | 102695 |
| 1731454500 | 22.77 | -1.66 | -6.79 | 24.17 | 24.17 | 22.35 | 201726 |
| 1731368100 | 24.43 | -0.15 | -0.61 | 24.78 | 24.84 | 24.39 | 72589 |
| 1731108900 | 24.58 | 0.14 | 0.57 | 24.5 | 24.68 | 24.31 | 55846 |
| 1731022500 | 24.44 | -0.04 | -0.16 | 24.43 | 24.79 | 24.36 | 93420 |
| 1730936100 | 24.48 | 0.81 | 3.42 | 24.59 | 24.65 | 24.03 | 137442 |
| 1730849700 | 23.67 | 0.15 | 0.64 | 23.43 | 23.87 | 23.43 | 86377 |
| 1730763300 | 23.52 | -0.07 | -0.30 | 23.64 | 23.83 | 23.46 | 56670 |
| 1730500500 | 23.59 | -0.48 | -1.99 | 24.16 | 24.16 | 23.3 | 98412 |
| 1730414100 | 24.07 | -0.13 | -0.54 | 24.22 | 24.38 | 24.07 | 70847 |
| 1730327700 | 24.2 | 0.03 | 0.12 | 23.99 | 24.4 | 23.96 | 59211 |
| 1730241300 | 24.17 | -0.24 | -0.98 | 24.2 | 24.3417 | 23.9852 | 77362 |
| 1730154900 | 24.41 | -0.26 | -1.05 | 24.4 | 24.56 | 24.21 | 79045 |
| 1729895700 | 24.67 | -0.14 | -0.56 | 25.01 | 25.01 | 24.66 | 58384 |
| 1729809300 | 24.81 | -0.04 | -0.16 | 24.84 | 24.98 | 24.74 | 33626 |
| 1729722900 | 24.85 | -0.03 | -0.12 | 24.91 | 24.98 | 24.71 | 48871 |
| 1729636500 | 24.88 | 0.01 | 0.04 | 24.83 | 24.99 | 24.7 | 61417 |
| 1729550100 | 24.87 | -0.43 | -1.70 | 25.36 | 25.415 | 24.87 | 51919 |
| 1729290900 | 25.3 | -0.23 | -0.90 | 25.55 | 25.67 | 25.17 | 63897 |
| 1729204500 | 25.53 | -0.25 | -0.97 | 25.78 | 25.79 | 25.38 | 58209 |
| 1729118100 | 25.78 | 0.46 | 1.82 | 25.3 | 26.06 | 25.25 | 82148 |
| 1729031700 | 25.32 | 0.17 | 0.68 | 25.16 | 25.62 | 25.16 | 63392 |
| 1728945300 | 25.15 | -0.3 | -1.18 | 25.4 | 25.52 | 25.08 | 45688 |
| 1728686100 | 25.45 | 0.18 | 0.71 | 25.25 | 25.535 | 25.25 | 46073 |
| 1728599700 | 25.27 | -0.09 | -0.35 | 25.23 | 25.4 | 25.06 | 32934 |
| 1728513300 | 25.36 | 0.06 | 0.24 | 25.25 | 25.5608 | 25.25 | 34579 |
| 1728426900 | 25.3 | -0.19 | -0.75 | 25.59 | 25.59 | 25.11 | 33961 |
| 1728340500 | 25.49 | 0 | 0.00 | 25.41 | 25.61 | 25.26 | 46879 |
| 1728081300 | 25.49 | 0.44 | 1.76 | 25.3 | 25.62 | 25.15 | 47786 |
| 1727994900 | 25.05 | -0.12 | -0.48 | 25.03 | 25.215 | 24.97 | 45241 |
| 1727908500 | 25.17 | 0.02 | 0.08 | 25.15 | 25.2271 | 25.035 | 32531 |
| 1727822100 | 25.15 | -0.23 | -0.91 | 25.43 | 25.43 | 24.78 | 59901 |
| 1727735700 | 25.38 | 0.49 | 1.97 | 24.95 | 25.47 | 24.9105 | 68760 |
| 1727476500 | 24.89 | 0.1 | 0.40 | 24.9 | 25.245 | 24.78 | 68716 |
| 1727390100 | 24.79 | 0.1 | 0.41 | 24.88 | 24.93 | 24.73 | 63683 |
| 1727303700 | 24.69 | -0.26 | -1.04 | 24.92 | 24.933 | 24.69 | 81328 |
| 1727217300 | 24.95 | 0.07 | 0.28 | 24.97 | 25.22 | 24.9 | 63129 |
| 1727130900 | 24.88 | -0.11 | -0.44 | 25.14 | 25.3899 | 24.88 | 49328 |
| 1726871700 | 24.99 | -0.64 | -2.50 | 25.42 | 25.54 | 24.901 | 236204 |
| 1726785300 | 25.63 | 0.49 | 1.95 | 25.58 | 25.63 | 25.19 | 63365 |
| 1726698900 | 25.14 | -0.12 | -0.48 | 25.19 | 25.75 | 25.06 | 48021 |
| 1726612500 | 25.26 | 0.02 | 0.08 | 25.47 | 25.72 | 25.17 | 60303 |
| 1726526100 | 25.24 | -0.06 | -0.24 | 25.43 | 25.52 | 25.095 | 61841 |
| 1726266900 | 25.3 | 0.52 | 2.10 | 25.04 | 25.345 | 24.88 | 52265 |
| 1726180500 | 24.78 | 0.29 | 1.18 | 24.68 | 24.88 | 24.495 | 32016 |
| 1726094100 | 24.49 | -0.22 | -0.89 | 24.51 | 24.615 | 24.173 | 45283 |
| 1726007700 | 24.71 | 0.09 | 0.37 | 24.6 | 24.78 | 24.5 | 29065 |
| 1725921300 | 24.62 | 0.14 | 0.57 | 24.43 | 24.845 | 24.34 | 42510 |
| 1725662100 | 24.48 | 0.03 | 0.12 | 24.4 | 24.62 | 24.32 | 46216 |
| 1725575700 | 24.45 | -0.32 | -1.29 | 24.92 | 24.935 | 24.37 | 32831 |
| 1725489300 | 24.77 | -0.38 | -1.51 | 25.12 | 25.3 | 24.74 | 58936 |
| 1725402900 | 25.15 | -0.34 | -1.33 | 25.26 | 25.71 | 25.12 | 59132 |
| 1725057300 | 25.49 | 0.19 | 0.75 | 25.56 | 25.82 | 25.35 | 61605 |
| 1724970900 | 25.3 | 0.01 | 0.04 | 25.35 | 25.55 | 25.24 | 52648 |
| 1724884500 | 25.29 | 0.02 | 0.08 | 25.98 | 25.98 | 25.26 | 78151 |
| 1724798100 | 25.27 | 0.13 | 0.52 | 24.98 | 25.27 | 24.93 | 55810 |
| 1724711700 | 25.14 | 0 | 0.00 | 25.2 | 25.38 | 25.09 | 63003 |
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
