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 | -1.15 | -2.36382322713 | 48.65 | 53.97 | 45.31 | 8252881 | 49.2338925 | CS |
| 4 | 1.05 | 2.26049515608 | 46.45 | 54.7485 | 42.62 | 6838994 | 48.36082683 | CS |
| 12 | -2.65 | -5.28414755733 | 50.15 | 58.04 | 41.73 | 5991706 | 49.53982876 | CS |
| 26 | -28.14 | -37.2025383395 | 75.64 | 77.2 | 41.73 | 5488221 | 54.63822212 | CS |
| 52 | -19.5 | -29.1044776119 | 67 | 104.32 | 41.73 | 6987530 | 66.4850006 | CS |
| 156 | 7.5 | 18.75 | 40 | 104.32 | 22.89 | 6912857 | 61.44574966 | CS |
| 260 | 7.5 | 18.75 | 40 | 104.32 | 22.89 | 6912857 | 61.44574966 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 48.82 | 0.23 | 0.47 | 48.76 | 49.48 | 45.31 | 7336948 |
| 1780958100 | 48.59 | 2.16 | 4.65 | 47.53 | 48.61 | 46.18 | 4827680 |
| 1780698900 | 46.43 | -5.83 | -11.16 | 50.82 | 52.23 | 45.84 | 8844163 |
| 1780612500 | 52.26 | 4.75 | 10.00 | 46.83 | 53.97 | 46.69 | 13865641 |
| 1780526100 | 47.51 | -2.11 | -4.25 | 48.65 | 48.65 | 46.37 | 6389971 |
| 1780439700 | 49.62 | -3.18 | -6.02 | 51.44 | 52 | 49.44 | 6348861 |
| 1780353300 | 52.8 | 2.33 | 4.62 | 49.51 | 54.7485 | 48.4 | 9723975 |
| 1780094100 | 50.47 | -0.82 | -1.60 | 53.33 | 53.42 | 48.73 | 11776823 |
| 1780007700 | 51.29 | 4.12 | 8.73 | 47.02 | 52.0485 | 46.8398 | 10377941 |
| 1779921300 | 47.17 | 0.51 | 1.09 | 46.66 | 47.48 | 45.46 | 3829939 |
| 1779834900 | 46.66 | 0.48 | 1.04 | 47.14 | 48.21 | 46.2201 | 4389895 |
| 1779489300 | 46.18 | -0.31 | -0.67 | 46.63 | 47.765 | 45.8397 | 4280356 |
| 1779402900 | 46.49 | 0.61 | 1.33 | 45.32 | 46.545 | 44.59 | 3814781 |
| 1779316500 | 45.88 | 0.35 | 0.77 | 45.07 | 45.93 | 44.3 | 4372764 |
| 1779230100 | 45.53 | 1.91 | 4.38 | 43.19 | 45.98 | 42.62 | 5864689 |
| 1779143700 | 43.62 | -0.31 | -0.71 | 44 | 45.72 | 43.13 | 5956349 |
| 1778884500 | 43.93 | -1.55 | -3.41 | 44.91 | 45.2 | 43.6916 | 5821461 |
| 1778798100 | 45.48 | -0.42 | -0.92 | 45.9 | 47.77 | 45.121 | 6244863 |
| 1778711700 | 45.9 | -1.05 | -2.24 | 46.45 | 46.5451 | 45.25 | 5876923 |
| 1778625300 | 46.95 | -1.51 | -3.12 | 48.09 | 48.1259 | 45.725 | 6430499 |
| 1778538900 | 48.46 | -1.4 | -2.81 | 49.4 | 49.5 | 47.75 | 8233977 |
| 1778279700 | 49.86 | 0.39 | 0.79 | 49.35 | 49.89 | 46.75 | 11666973 |
| 1778193300 | 49.47 | -4.03 | -7.53 | 53.31 | 53.36 | 48.7 | 10918642 |
| 1778106900 | 53.5 | -0.57 | -1.05 | 50.82 | 53.72 | 48.5 | 10672111 |
| 1778020500 | 54.07 | -1.74 | -3.12 | 56.05 | 56.4078 | 53.0997 | 5826197 |
| 1777934100 | 55.81 | 0.81 | 1.47 | 54.39 | 56.26 | 54.1 | 4174774 |
| 1777674900 | 55 | -0.48 | -0.87 | 55.2 | 56.22 | 53.622 | 4503627 |
| 1777588500 | 55.48 | 5.46 | 10.92 | 50.56 | 55.53 | 50.56 | 6185254 |
| 1777502100 | 50.02 | -1.08 | -2.11 | 50.995 | 51.23 | 48.9056 | 3767489 |
| 1777415700 | 51.1 | -1.58 | -3.00 | 51.36 | 51.91 | 50.3766 | 3197847 |
| 1777329300 | 52.68 | 0.56 | 1.07 | 51.7 | 53.5986 | 51.53 | 2724237 |
| 1777070100 | 52.12 | 0.68 | 1.32 | 52.13 | 52.66 | 50.52 | 3821492 |
| 1776983700 | 51.44 | -4.07 | -7.33 | 54.35 | 54.5 | 50.03 | 5768444 |
| 1776897300 | 55.51 | 0.36 | 0.65 | 56.455 | 57.4 | 54.8613 | 3845772 |
| 1776810900 | 55.15 | -1.63 | -2.87 | 56.78 | 57.85 | 54.58 | 5469126 |
| 1776724500 | 56.78 | 0.91 | 1.63 | 54.94 | 57.925 | 54.85 | 5810352 |
| 1776465300 | 55.87 | 1.45 | 2.66 | 57.445 | 57.57 | 54.875 | 6564804 |
| 1776378900 | 54.42 | -1.99 | -3.53 | 57.965 | 58.04 | 52.92 | 8746682 |
| 1776292500 | 56.41 | 6.88 | 13.89 | 50.4 | 56.5 | 50.35 | 12415912 |
| 1776206100 | 49.53 | 3.55 | 7.72 | 47.77 | 49.605 | 47.62 | 6529487 |
| 1776119700 | 45.98 | 3.04 | 7.08 | 42.68 | 46.54 | 42.54 | 5770763 |
| 1775860500 | 42.94 | -1.22 | -2.76 | 45.39 | 45.95 | 42.41 | 6722381 |
| 1775774100 | 44.16 | -3.34 | -7.03 | 47.21 | 47.21 | 44 | 5720755 |
| 1775687700 | 47.5 | 0.69 | 1.46 | 50.17 | 50.33 | 46.97 | 4228730 |
| 1775601300 | 46.815 | -0.49 | -1.03 | 46.54 | 47.16 | 45.32 | 2863814 |
| 1775514900 | 47.3 | -0.09 | -0.19 | 47.6 | 48.45 | 47.275 | 2790087 |
| 1775169300 | 47.39 | 0.36 | 0.77 | 44.59 | 48.1 | 44.13 | 3826388 |
| 1775082900 | 47.03 | 1.81 | 4.00 | 46.15 | 47.52 | 46 | 5529279 |
| 1774996500 | 45.22 | 2.85 | 6.73 | 43.32 | 45.54 | 43 | 3663516 |
| 1774910100 | 42.37 | -0.25 | -0.59 | 42.36 | 43.17 | 41.73 | 4604594 |
| 1774650900 | 42.62 | -2.91 | -6.39 | 45.02 | 45.07 | 42.19 | 5688521 |
| 1774564500 | 45.53 | -1.23 | -2.63 | 45.93 | 47.71 | 45.33 | 5217787 |
| 1774478100 | 46.76 | -2.07 | -4.24 | 49.86 | 50.75 | 46.33 | 4906082 |
| 1774391700 | 48.83 | -0.31 | -0.63 | 48.46 | 49.37 | 47.69 | 2645668 |
| 1774305300 | 49.14 | 2.18 | 4.64 | 47.9 | 49.98 | 47.6 | 4777445 |
| 1774046100 | 46.96 | -1.78 | -3.65 | 48.4 | 49.33 | 46.13 | 4563605 |
| 1773959700 | 48.74 | 0.05 | 0.10 | 47.36 | 49.46 | 46.76 | 4196017 |
| 1773873300 | 48.69 | -2.15 | -4.23 | 50.15 | 50.5821 | 48.635 | 4648845 |
| 1773786900 | 50.84 | -0.04 | -0.08 | 50.93 | 51.98 | 50.53 | 3045677 |
| 1773700500 | 50.88 | 0.9 | 1.80 | 51.44 | 52.67 | 49.81 | 4969024 |
| 1773441300 | 49.98 | 0.45 | 0.91 | 50.16 | 51.45 | 49.56 | 5003240 |
| 1773354900 | 49.53 | -3.15 | -5.98 | 51.835 | 51.835 | 49.32 | 6046444 |
| 1773268500 | 52.68 | 1.78 | 3.50 | 51.54 | 53.6342 | 51.38 | 4096573 |
| 1773182100 | 50.9 | -1.42 | -2.71 | 52.31 | 53.05 | 50.73 | 4295269 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
