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 | -0.49 | -1.7338995046 | 28.26 | 30.44 | 27.49 | 319084 | 29.33626417 | CS |
| 4 | -3.96 | -12.4803025528 | 31.73 | 32.5 | 27.49 | 223983 | 29.62377982 | CS |
| 12 | -4.03 | -12.6729559748 | 31.8 | 37 | 27.0652 | 226223 | 30.48120948 | CS |
| 26 | -11.8 | -29.8205711398 | 39.57 | 44.33 | 27.0652 | 186080 | 32.93383318 | CS |
| 52 | -12.3 | -30.6962815074 | 40.07 | 51.22 | 27.0652 | 144528 | 36.77445352 | CS |
| 156 | -21.41 | -43.533956893 | 49.18 | 67.5899 | 27.0652 | 124361 | 41.68049138 | CS |
| 260 | -3.53 | -11.2779552716 | 31.3 | 90.92 | 26 | 150256 | 48.8920814 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 28.21 | -2.18 | -7.17 | 25.36 | 28.22 | 24 | 1535999 |
| 1736292900 | 30.39 | 1.29 | 4.43 | 29.21 | 30.44 | 29.21 | 526221 |
| 1736206500 | 29.1 | 0.37 | 1.29 | 29.06 | 29.77 | 28.91 | 248743 |
| 1735947300 | 28.73 | 0.82 | 2.94 | 27.94 | 29.1839 | 27.7 | 267514 |
| 1735860900 | 27.91 | 0.02 | 0.07 | 28.26 | 28.8325 | 27.49 | 233859 |
| 1735688100 | 27.89 | -0.05 | -0.18 | 28.1 | 28.69 | 27.85 | 139024 |
| 1735601700 | 27.94 | -0.72 | -2.51 | 28.43 | 28.43 | 27.51 | 80354 |
| 1735342500 | 28.66 | -0.12 | -0.42 | 28.5 | 28.86 | 28.028 | 149676 |
| 1735256100 | 28.78 | 0.43 | 1.52 | 28.08 | 29.08 | 27.95 | 117837 |
| 1735077840 | 28.35 | 0.02 | 0.07 | 28.36 | 28.46 | 27.9157 | 62108 |
| 1734996900 | 28.33 | -0.25 | -0.87 | 28.55 | 28.835 | 27.87 | 118361 |
| 1734737700 | 28.58 | -0.3 | -1.04 | 28.62 | 29.79 | 28.45 | 359014 |
| 1734651300 | 28.88 | 0.32 | 1.12 | 28.62 | 29.29 | 27.92 | 220150 |
| 1734564900 | 28.56 | -1.48 | -4.93 | 30.39 | 30.6843 | 28.22 | 196328 |
| 1734478500 | 30.04 | -0.84 | -2.72 | 30.8 | 31.3092 | 29.89 | 178739 |
| 1734392100 | 30.88 | -0.05 | -0.16 | 30.95 | 31.68 | 30.78 | 137486 |
| 1734132900 | 30.93 | -0.99 | -3.10 | 31.97 | 32.06 | 30.76 | 175661 |
| 1734046500 | 31.92 | 1.3 | 4.23 | 30.49 | 32.5 | 30.49 | 516116 |
| 1733960100 | 30.625 | -0.83 | -2.62 | 31.73 | 31.73 | 30.535 | 304508 |
| 1733873700 | 31.45 | 1.05 | 3.45 | 30.45 | 31.65 | 29.75 | 167471 |
| 1733787300 | 30.4 | 0.27 | 0.90 | 30.61 | 31.32 | 30.35 | 228903 |
| 1733528100 | 30.13 | 0.21 | 0.70 | 30.19 | 31.16 | 30.11 | 233629 |
| 1733441700 | 29.92 | -1.2 | -3.86 | 31.06 | 31.29 | 29.84 | 141465 |
| 1733355300 | 31.12 | -0.21 | -0.67 | 31.37 | 32.045 | 30.78 | 204648 |
| 1733268900 | 31.33 | -0.44 | -1.38 | 31.46 | 32.115 | 30.97 | 200419 |
| 1733182500 | 31.77 | 0 | 0.00 | 31.88 | 32.04 | 31.43 | 185784 |
| 1732917840 | 31.77 | -0.05 | -0.16 | 31.92 | 32.17 | 31.58 | 61788 |
| 1732750500 | 31.82 | 0.1 | 0.32 | 31.99 | 32.571199 | 31.62 | 255218 |
| 1732664100 | 31.72 | -1.02 | -3.12 | 32.509999 | 32.509999 | 30.94 | 155507 |
| 1732577700 | 32.74 | 1.42 | 4.53 | 31.55 | 33.76 | 31.4901 | 266490 |
| 1732318500 | 31.32 | 1.28 | 4.26 | 30.29 | 32.59 | 30.29 | 324558 |
| 1732232100 | 30.04 | 2.46 | 8.92 | 27.76 | 30.09 | 27.76 | 379707 |
| 1732145700 | 27.58 | -0.04 | -0.14 | 27.63 | 27.725 | 27.0652 | 170044 |
| 1732059300 | 27.62 | -0.67 | -2.37 | 27.81 | 28.29 | 27.59 | 171669 |
| 1731972900 | 28.29 | -0.48 | -1.67 | 28.87 | 29.34 | 28.17 | 176357 |
| 1731713700 | 28.77 | -0.94 | -3.16 | 30.08 | 30.08 | 28.4 | 231167 |
| 1731627300 | 29.71 | -2.12 | -6.66 | 31.85 | 32.08 | 29.67 | 140383 |
| 1731540900 | 31.83 | -0.1 | -0.31 | 31.98 | 32.509999 | 31.4507 | 130376 |
| 1731454500 | 31.93 | -0.22 | -0.68 | 31.89 | 32.395 | 31.44 | 126099 |
| 1731368100 | 32.15 | 1.56 | 5.10 | 30.83 | 32.189999 | 30.83 | 182640 |
| 1731108900 | 30.59 | -0.11 | -0.36 | 30.7 | 31.09 | 30.395 | 139904 |
| 1731022500 | 30.7 | -0.12 | -0.39 | 30.86 | 30.99 | 30.44 | 187986 |
| 1730936100 | 30.82 | 2.22 | 7.76 | 30.16 | 31.3 | 29.63 | 194849 |
| 1730849700 | 28.6 | 1.11 | 4.04 | 27.38 | 28.76 | 27.38 | 225819 |
| 1730763300 | 27.49 | -0.29 | -1.04 | 27.95 | 28.6 | 27.45 | 142296 |
| 1730500500 | 27.78 | 0.56 | 2.06 | 27.5 | 27.98 | 27.24 | 202707 |
| 1730414100 | 27.22 | -1.46 | -5.09 | 28.54 | 28.54 | 27.22 | 329302 |
| 1730327700 | 28.68 | -1.07 | -3.60 | 29.43 | 29.6 | 28.62 | 260893 |
| 1730241300 | 29.75 | -1.15 | -3.72 | 30.77 | 30.87 | 29.4 | 215106 |
| 1730154900 | 30.9 | 0.22 | 0.72 | 31 | 31.78 | 30.73 | 245153 |
| 1729895700 | 30.68 | -0.28 | -0.90 | 31.09 | 31.11 | 29.9 | 276722 |
| 1729809300 | 30.96 | -3.02 | -8.89 | 34.5 | 37 | 30.26 | 718228 |
| 1729722900 | 33.98 | -0.27 | -0.79 | 34.16 | 34.45 | 33.45 | 399794 |
| 1729636500 | 34.25 | -0.03 | -0.09 | 34.07 | 34.5 | 33.67 | 215310 |
| 1729550100 | 34.28 | 0.13 | 0.38 | 34 | 34.4 | 33.69 | 329614 |
| 1729290900 | 34.15 | 0.86 | 2.58 | 33.32 | 34.43 | 33.02 | 216688 |
| 1729204500 | 33.29 | 1.02 | 3.16 | 32.38 | 33.31 | 31.9794 | 177073 |
| 1729118100 | 32.27 | 0.77 | 2.44 | 31.8 | 32.28 | 31.55 | 152903 |
| 1729031700 | 31.5 | -0.22 | -0.69 | 31.52 | 32.145 | 31.435 | 150630 |
| 1728945300 | 31.72 | 0.48 | 1.54 | 31.07 | 31.765 | 30.96 | 128648 |
| 1728686100 | 31.24 | 0.88 | 2.90 | 30.3 | 31.345 | 30.3 | 118487 |
| 1728599700 | 30.36 | 0.09 | 0.30 | 29.92 | 30.545 | 29.535 | 145528 |
| 1728513300 | 30.27 | 0.08 | 0.26 | 30.1 | 30.29 | 29.695 | 99487 |
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
