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 | 0.39 | 0.715727656451 | 54.49 | 59.73 | 53.911 | 5606747 | 55.92079327 | CS |
| 4 | 0.56 | 1.03092783505 | 54.32 | 59.73 | 53.89 | 4974985 | 56.1633998 | CS |
| 12 | -0.25200082 | -0.457086295168 | 55.13200082 | 59.73 | 51.28 | 5023806 | 55.00584585 | CS |
| 26 | 0.72599919 | 1.34061967563 | 54.15400081 | 61.52800092 | 51.28 | 2746929 | 55.34633936 | CS |
| 52 | 4.82799925 | 9.6459665501 | 50.05200075 | 61.52800092 | 48.30400072 | 1863121 | 54.78454521 | CS |
| 156 | 8.87799931 | 19.2991591166 | 46.00200069 | 61.52800092 | 33.2980005 | 1406218 | 48.04753861 | CS |
| 260 | 38.19399975 | 228.898472838 | 16.68600025 | 61.52800092 | 12.77802019 | 1306077 | 41.94936079 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 57.21 | 0.32 | 0.56 | 57.46 | 59.73 | 57.1 | 7352001 |
| 1741390500 | 56.89 | 2.3 | 4.21 | 54.31 | 57.12 | 54.12 | 5967754 |
| 1741304100 | 54.59 | -0.36 | -0.66 | 54.4 | 54.88 | 54.09 | 4861385 |
| 1741217700 | 54.95 | -0.15 | -0.27 | 54.91 | 55.16 | 54.15 | 4705307 |
| 1741131300 | 55.1 | 0.2 | 0.36 | 54.49 | 56.07 | 54.27 | 5147286 |
| 1741044900 | 54.9 | -0.45 | -0.81 | 55.405 | 55.98 | 54.62 | 4791624 |
| 1740785700 | 55.35 | 0.63 | 1.15 | 55.05 | 55.53 | 54.31 | 4979827 |
| 1740699300 | 54.72 | -0.42 | -0.76 | 54.95 | 55.53 | 54.5601 | 3184129 |
| 1740612900 | 55.14 | -1.87 | -3.28 | 57.13 | 57.3156 | 54.92 | 3940358 |
| 1740526500 | 57.01 | 0.95 | 1.69 | 56.01 | 57.645 | 55.79 | 5853705 |
| 1740440100 | 56.06 | -0.31 | -0.55 | 56.22 | 56.45 | 55.315 | 6740965 |
| 1740180900 | 56.37 | -1.37 | -2.37 | 57.78 | 57.95 | 56.1 | 4037266 |
| 1740094500 | 57.74 | -0.12 | -0.21 | 57.63 | 57.95 | 57.23 | 2584496 |
| 1740008100 | 57.86 | 0.14 | 0.24 | 57.49 | 58.06 | 56.42 | 4103403 |
| 1739921700 | 57.72 | 0.58 | 1.02 | 56.84 | 57.76 | 56.82 | 4233201 |
| 1739576100 | 57.14 | 0.15 | 0.26 | 57.21 | 57.31 | 56.59 | 4856354 |
| 1739489700 | 56.99 | 1.12 | 2.00 | 56 | 57.035 | 55.7796 | 7402429 |
| 1739403300 | 55.87 | 0.9 | 1.64 | 54.58 | 55.925 | 54.07 | 4032189 |
| 1739316900 | 54.97 | 0.54 | 0.99 | 54.32 | 55.06 | 53.89 | 5751033 |
| 1739230500 | 54.43 | 1.48 | 2.80 | 53.15 | 54.61 | 53.045 | 4824695 |
| 1738971300 | 52.95 | -0.11 | -0.21 | 53.17 | 53.23 | 52.5 | 6178261 |
| 1738884900 | 53.06 | -0.55 | -1.03 | 53.61 | 53.76 | 52.76 | 7707897 |
| 1738798500 | 53.61 | -0.43 | -0.80 | 54.3 | 54.3 | 53.46 | 4063633 |
| 1738712100 | 54.04 | -0.54 | -0.99 | 54.65 | 54.89 | 53.74 | 6122904 |
| 1738625700 | 54.58 | 0.22 | 0.40 | 54.385 | 55.16 | 54.21 | 6444353 |
| 1738366500 | 54.36 | 0.07 | 0.13 | 54.52 | 54.9 | 53.31 | 9309348 |
| 1738280100 | 54.29 | -2.87 | -5.02 | 54.04 | 55.43 | 53.5001 | 9205340 |
| 1738193700 | 57.16 | -0.22 | -0.38 | 57.28 | 58.41 | 56.94 | 6908904 |
| 1738107300 | 57.38 | -0.55 | -0.95 | 57.65 | 58.96 | 57.36 | 4126318 |
| 1738020900 | 57.93 | -0.01 | -0.02 | 57.41 | 58.72 | 57.38 | 4134061 |
| 1737761700 | 57.94 | 0.47 | 0.82 | 57.42 | 58.02 | 57.24 | 3368207 |
| 1737675300 | 57.47 | 0 | 0.00 | 57.47 | 57.47 | 57.47 | 0 |
| 1737588900 | 57.47 | 0.59 | 1.04 | 56.83 | 58.1199 | 56.725 | 4736969 |
| 1737502500 | 56.88 | 3.22 | 6.00 | 54.27 | 57.06 | 54.27 | 7828450 |
| 1737156900 | 53.66 | 0.13 | 0.24 | 54.1 | 54.71 | 53.51 | 5580985 |
| 1737070500 | 53.53 | 0.43 | 0.81 | 52.92 | 53.73 | 52.63 | 4715290 |
| 1736984100 | 53.1 | -0.08 | -0.15 | 53.95 | 54.42 | 52.81 | 4975371 |
| 1736897700 | 53.18 | -1.39 | -2.55 | 54.66 | 54.83 | 53.04 | 3844886 |
| 1736811300 | 54.57 | -0.02 | -0.04 | 54 | 54.66 | 53.65 | 4980428 |
| 1736552100 | 54.59 | 0.2 | 0.37 | 54.21 | 55.8 | 54.16 | 6296401 |
| 1736379300 | 54.39 | 0.52 | 0.97 | 53.85 | 54.5 | 53.45 | 4145141 |
| 1736292900 | 53.87 | 0.22 | 0.41 | 53.99 | 54.21 | 53.28 | 3497938 |
| 1736206500 | 53.65 | 1.72 | 3.31 | 52.72 | 53.8 | 52.2 | 5928686 |
| 1735947300 | 51.93 | -0.45 | -0.86 | 52.19 | 52.41 | 51.28 | 6263591 |
| 1735860900 | 52.38 | -0.68 | -1.28 | 53.27 | 53.64 | 51.97 | 4816526 |
| 1735688100 | 53.06 | 0.47 | 0.89 | 52.6 | 53.64 | 52.45 | 4204826 |
| 1735601700 | 52.59 | -1.97 | -3.61 | 54 | 54.08 | 52.56 | 3968567 |
| 1735342500 | 54.56 | -0.93 | -1.68 | 55.2 | 55.57 | 54.27 | 3421508 |
| 1735256100 | 55.49 | 1 | 1.84 | 54.59 | 55.588 | 53.95 | 3416525 |
| 1735077840 | 54.49 | 0.8 | 1.49 | 53.69 | 54.5 | 53.32 | 2000568 |
| 1734996900 | 53.69 | -0.23 | -0.43 | 53.33 | 53.92 | 52.74 | 5336142 |
| 1734737700 | 53.92 | 1.11 | 2.11 | 53.39 | 54.43 | 52.8083 | 10409371 |
| 1734651300 | 52.806 | -0.23 | -0.44 | 53.214 | 53.362 | 52.476 | 6854640 |
| 1734564900 | 53.038 | -2 | -3.64 | 55.193 | 55.193 | 53.022 | 7097870 |
| 1734478500 | 55.042 | -0.26 | -0.47 | 55.132 | 55.626 | 54.614 | 6041070 |
| 1734392100 | 55.304 | -1.79 | -3.13 | 57.046 | 57.47374 | 55.266 | 5801255 |
| 1734132900 | 57.09 | 0.04 | 0.06 | 57.1 | 57.442 | 56.74 | 3749065 |
| 1734046500 | 57.054 | -0.04 | -0.08 | 57.172 | 57.45346 | 56.596 | 3486880 |
| 1733960100 | 57.098 | 0.16 | 0.27 | 57.341 | 57.778 | 56.958 | 4022740 |
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
