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 | 15.59 | 19.7541814496 | 78.92 | 96.46 | 78.92 | 460468 | 91.64058356 | CS |
| 4 | 20.11 | 27.0295698925 | 74.4 | 96.46 | 72.26 | 407979 | 83.26038304 | CS |
| 12 | 33.11 | 53.9250814332 | 61.4 | 96.46 | 56.52 | 362785 | 73.25315238 | CS |
| 26 | 38.51 | 68.7678571429 | 56 | 96.46 | 51.63 | 353510 | 65.16686542 | CS |
| 52 | 55.08 | 139.690590921 | 39.43 | 96.46 | 39.01 | 356251 | 56.73862022 | CS |
| 156 | 53.31 | 129.393203883 | 41.2 | 96.46 | 18.89 | 282136 | 40.80372653 | CS |
| 260 | 76.6 | 427.694025684 | 17.91 | 96.46 | 11.96 | 277282 | 34.273967 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 95.77 | 1.31 | 1.39 | 96.46 | 96.46 | 91.95 | 427149 |
| 1731108900 | 94.46 | 1.8 | 1.94 | 92.3 | 94.62 | 91.39 | 436228 |
| 1731022500 | 92.66 | 1.73 | 1.90 | 90.4632 | 94.45 | 89.77 | 536892 |
| 1730936100 | 90.93 | 10.04 | 12.41 | 86.69 | 91.65 | 86.3522 | 613216 |
| 1730849700 | 80.89 | 2.83 | 3.63 | 78.92 | 81.8725 | 78.92 | 288855 |
| 1730763300 | 78.06 | -0.69 | -0.88 | 78.13 | 79.55 | 78 | 197720 |
| 1730500500 | 78.75 | 0.02 | 0.03 | 79.43 | 80.8717 | 78.49 | 386118 |
| 1730414100 | 78.73 | -1.21 | -1.51 | 79.52 | 79.97 | 78.1 | 289248 |
| 1730327700 | 79.94 | -0.14 | -0.17 | 79.79 | 81.55 | 79.25 | 220347 |
| 1730241300 | 80.08 | 0.75 | 0.95 | 78.49 | 80.735 | 78.49 | 215784 |
| 1730154900 | 79.33 | 1.84 | 2.37 | 78.34 | 80.15 | 78.34 | 392373 |
| 1729895700 | 77.49 | -1.57 | -1.99 | 79.9 | 79.9 | 77.01 | 335499 |
| 1729809300 | 79.06 | -2.71 | -3.31 | 81.75 | 81.75 | 78.79 | 398715 |
| 1729722900 | 81.77 | -2.02 | -2.41 | 83.68 | 84.35 | 80.54 | 643545 |
| 1729636500 | 83.79 | -0.91 | -1.07 | 84.1233 | 85.5 | 82.322 | 398084 |
| 1729550100 | 84.7 | 10 | 13.39 | 77.85 | 86 | 77.135 | 1200533 |
| 1729290900 | 74.7 | -0.73 | -0.97 | 75.54 | 75.96 | 74.05 | 226409 |
| 1729204500 | 75.43 | -0.45 | -0.59 | 76.45 | 76.74 | 75.285 | 293874 |
| 1729118100 | 75.88 | 1.98 | 2.68 | 74.06 | 76.38 | 72.26 | 396246 |
| 1729031700 | 73.9 | -0.59 | -0.79 | 74.4 | 75.51 | 72.5629 | 262743 |
| 1728945300 | 74.49 | 0.95 | 1.29 | 73.66 | 74.93 | 73.3664 | 301603 |
| 1728686100 | 73.54 | 2.77 | 3.91 | 70.52 | 73.56 | 70.52 | 267840 |
| 1728599700 | 70.77 | -0.2 | -0.28 | 69.7662 | 71.04 | 69.5 | 319798 |
| 1728513300 | 70.97 | 0.41 | 0.58 | 70.7 | 71.53 | 70.2 | 247227 |
| 1728426900 | 70.56 | 1.41 | 2.04 | 69.51 | 71.492488 | 69.51 | 273289 |
| 1728340500 | 69.15 | 0.69 | 1.01 | 67.87 | 70.3073 | 67.87 | 365529 |
| 1728081300 | 68.46 | 1.02 | 1.51 | 68.85 | 69.15 | 67.135 | 492788 |
| 1727994900 | 67.44 | -0.46 | -0.68 | 68.09 | 69.2625 | 67.099999 | 335426 |
| 1727908500 | 67.9 | -0.65 | -0.95 | 68.185 | 68.76 | 67.3546 | 416376 |
| 1727822100 | 68.55 | -1.25 | -1.79 | 69.68 | 69.9 | 67.33 | 320122 |
| 1727735520 | 69.8 | 0.22 | 0.32 | 69.09 | 70.815 | 68.5015 | 379029 |
| 1727476500 | 69.58 | -0.21 | -0.30 | 70.17 | 70.8825 | 68.7 | 265619 |
| 1727390100 | 69.79 | -0.63 | -0.89 | 71.65 | 71.7895 | 69.67 | 186921 |
| 1727303700 | 70.42 | -0.8 | -1.12 | 71.02 | 71.695 | 70.2 | 235262 |
| 1727217300 | 71.22 | -0.03 | -0.04 | 71.3 | 71.76 | 70.6 | 325867 |
| 1727130900 | 71.25 | -1.28 | -1.76 | 73.2 | 73.71 | 71.0925 | 386862 |
| 1726871700 | 72.53 | -3.76 | -4.93 | 76.41 | 76.7339 | 72.44 | 751043 |
| 1726785300 | 76.29 | 4.85 | 6.79 | 73.725 | 76.44 | 72.355 | 451653 |
| 1726698900 | 71.44 | 0.15 | 0.21 | 71.5 | 74 | 70.71 | 433043 |
| 1726612500 | 71.29 | 4.1 | 6.10 | 68.11 | 71.49 | 67.51 | 889461 |
| 1726526100 | 67.19 | 2.1 | 3.23 | 65.09 | 67.21 | 64.5186 | 329228 |
| 1726266900 | 65.09 | 1.8 | 2.84 | 64.629999 | 65.83 | 63.71 | 265127 |
| 1726180500 | 63.29 | 1.98 | 3.23 | 61.87 | 63.405 | 61.31 | 174572 |
| 1726094100 | 61.31 | 1.95 | 3.29 | 59.45 | 61.41 | 58.59 | 288526 |
| 1726007700 | 59.36 | 1.69 | 2.93 | 57.69 | 59.4 | 57.22 | 202389 |
| 1725921300 | 57.67 | 0.56 | 0.98 | 57.65 | 58.49 | 56.8 | 199686 |
| 1725662100 | 57.11 | -1 | -1.72 | 58.3032 | 58.58 | 56.56 | 244318 |
| 1725575700 | 58.11 | 0.28 | 0.48 | 57.37 | 58.43 | 56.52 | 264285 |
| 1725489300 | 57.83 | -2.82 | -4.65 | 60.2 | 60.33 | 57.33 | 870974 |
| 1725402900 | 60.65 | -5.33 | -8.08 | 64.68 | 64.69 | 60.61 | 359145 |
| 1725057300 | 65.98 | 1.24 | 1.92 | 65.18 | 66.14 | 64.3575 | 174045 |
| 1724970900 | 64.739999 | 0.55 | 0.86 | 64.78 | 65.73 | 64.19 | 219507 |
| 1724884500 | 64.19 | -1.09 | -1.67 | 64.8 | 65.459999 | 64.17 | 400824 |
| 1724798100 | 65.28 | -0.01 | -0.02 | 64.58 | 66.0986 | 64.379999 | 277048 |
| 1724711700 | 65.29 | 0.62 | 0.96 | 65 | 66.5 | 64.4548 | 251638 |
| 1724452500 | 64.67 | 2.72 | 4.39 | 62.05 | 64.769999 | 61.62 | 414322 |
| 1724366100 | 61.95 | 0.19 | 0.31 | 61.96 | 62.37 | 61.06 | 176540 |
| 1724279700 | 61.76 | 1.37 | 2.27 | 60.6 | 62.05 | 59.87 | 186848 |
| 1724193300 | 60.39 | -1.2 | -1.95 | 61.4 | 62.2299 | 59.35 | 300945 |
| 1724106900 | 61.59 | -0.49 | -0.79 | 62.22 | 62.46 | 60.97 | 192622 |
| 1723847700 | 62.08 | -0.31 | -0.50 | 62.24 | 63.02 | 61.29 | 230664 |
| 1723761300 | 62.39 | 1.72 | 2.84 | 62.38 | 63.09 | 61.33 | 395867 |
| 1723674900 | 60.67 | 0.03 | 0.05 | 61 | 61.2699 | 60.12 | 266339 |
| 1723588500 | 60.64 | 0.18 | 0.30 | 60.49 | 61.51 | 60 | 276595 |
| 1723502100 | 60.46 | 1.12 | 1.89 | 60.02 | 61.19 | 59.34 | 468415 |
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
