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 | -0.6899 | -3.70515574651 | 18.62 | 18.78 | 16.94 | 284653 | 17.62117271 | SP |
| 4 | 1.0701 | 6.34697508897 | 16.86 | 20 | 16.73 | 232053 | 18.10099317 | SP |
| 12 | 5.3001 | 41.9643705463 | 12.63 | 23.03 | 12.55 | 384864 | 16.91151115 | SP |
| 26 | 8.6901 | 94.0487012987 | 9.24 | 23.03 | 6.95 | 392644 | 12.51752234 | SP |
| 52 | 10.3001 | 134.994757536 | 7.63 | 23.03 | 5.13 | 364176 | 10.59943169 | SP |
| 156 | -7.1699 | -28.5653386454 | 25.1 | 27.41 | 5.13 | 183995 | 11.40346801 | SP |
| 260 | -7.1699 | -28.5653386454 | 25.1 | 27.41 | 5.13 | 183995 | 11.40346801 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18 | 0.23 | 1.29 | 17.81 | 18.8599 | 17.81 | 270093 |
| 1738280100 | 17.77 | 0.62 | 3.62 | 18.38 | 18.44 | 16.94 | 341537 |
| 1738193700 | 17.15 | -0.52 | -2.94 | 17.49 | 17.59 | 16.97 | 379477 |
| 1738107300 | 17.67 | 0.03 | 0.17 | 17.61 | 17.802 | 17.06 | 95874 |
| 1738020900 | 17.64 | -0.52 | -2.86 | 17.5 | 18.12 | 17.18 | 392443 |
| 1737761700 | 18.16 | -0.49 | -2.63 | 18.62 | 18.78 | 18.12 | 215539 |
| 1737675300 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1737588900 | 18.65 | -0.52 | -2.71 | 18.71 | 19.13 | 18.61 | 86834 |
| 1737502500 | 19.17 | -0.1 | -0.52 | 19.28 | 19.28 | 18.18 | 207579 |
| 1737156900 | 19.27 | 0.69 | 3.71 | 19.01 | 20 | 18.97 | 310808 |
| 1737070500 | 18.58 | -0.8 | -4.13 | 19.08 | 19.08 | 18.3468 | 105229 |
| 1736984100 | 19.38 | 1.74 | 9.86 | 18.4 | 19.465 | 18.1702 | 156793 |
| 1736897700 | 17.64 | -0.36 | -2.00 | 18.65 | 19.0423 | 17.58 | 164950 |
| 1736811300 | 18 | 0.48 | 2.74 | 16.87 | 18 | 16.73 | 222704 |
| 1736552100 | 17.52 | -0.01 | -0.06 | 17.32 | 17.7403 | 16.97 | 239281 |
| 1736379300 | 17.53 | 0.01 | 0.06 | 17.42 | 17.92 | 17.15 | 180878 |
| 1736292900 | 17.52 | -0.93 | -5.04 | 18.14 | 18.639 | 17.2824 | 147745 |
| 1736206500 | 18.45 | 0.04 | 0.22 | 19.1 | 19.2364 | 17.98 | 307325 |
| 1735947300 | 18.41 | 1.72 | 10.31 | 16.86 | 18.49 | 16.84 | 381882 |
| 1735860900 | 16.69 | -1.38 | -7.64 | 17.22 | 17.3493 | 16.399999 | 353396 |
| 1735688100 | 18.07 | -0.8 | -4.24 | 19.23 | 19.4 | 18.07 | 172011 |
| 1735601700 | 18.87 | -0.8 | -4.07 | 18.96 | 19.398 | 18.795 | 141574 |
| 1735342500 | 19.67 | -1.32 | -6.29 | 20.68 | 20.68 | 19.38 | 333746 |
| 1735256100 | 20.99 | -0.48 | -2.24 | 21.6 | 21.6 | 20.8193 | 251333 |
| 1735077840 | 21.47 | 1.78 | 9.04 | 19.98 | 21.47 | 19.91 | 189967 |
| 1734996900 | 19.69 | 0.59 | 3.09 | 19.7 | 19.83 | 18.88 | 206222 |
| 1734737700 | 19.1 | -0.92 | -4.60 | 19.3 | 20.58 | 18.97 | 953047 |
| 1734651300 | 20.02 | -0.12 | -0.60 | 20.91 | 21.1 | 19.07 | 769182 |
| 1734564900 | 20.14 | -2.42 | -10.73 | 21.71 | 23.03 | 19.47 | 625722 |
| 1734478500 | 22.56 | 0.98 | 4.54 | 22.3 | 22.7425 | 21.26 | 660633 |
| 1734392100 | 21.58 | 1.53 | 7.63 | 20.33 | 21.58 | 20.05 | 351267 |
| 1734132900 | 20.05 | 1.04 | 5.47 | 19.02 | 20.05 | 18.89 | 289575 |
| 1734046500 | 19.01 | -0.37 | -1.91 | 19.49 | 19.64 | 18.865 | 268432 |
| 1733960100 | 19.38 | 1.34 | 7.43 | 18.59 | 19.39 | 18.16 | 264366 |
| 1733873700 | 18.04 | 0.59 | 3.38 | 17.5 | 18.54 | 17.5 | 380847 |
| 1733787300 | 17.45 | 0.05 | 0.29 | 17.82 | 18.27 | 16.79 | 373514 |
| 1733528100 | 17.4 | 1.1 | 6.75 | 16.649999 | 17.4 | 16.399999 | 260582 |
| 1733441700 | 16.3 | 0.62 | 3.95 | 15.77 | 16.629999 | 15.77 | 292553 |
| 1733355300 | 15.68 | 0.36 | 2.35 | 15.44 | 15.7 | 15.18 | 152592 |
| 1733268900 | 15.32 | -0.34 | -2.17 | 15.37 | 15.54 | 15.165 | 132515 |
| 1733182500 | 15.66 | 0.67 | 4.47 | 15.38 | 15.795 | 15.33 | 973049 |
| 1732917840 | 14.99 | 0.65 | 4.53 | 14.55 | 15.01 | 14.51 | 129234 |
| 1732750500 | 14.34 | -0.27 | -1.85 | 14.86 | 14.86 | 14.01 | 238906 |
| 1732664100 | 14.61 | -0.06 | -0.41 | 14.82 | 15.11 | 14.5 | 344183 |
| 1732577700 | 14.67 | -0.74 | -4.80 | 15.85 | 15.88 | 14.65 | 613173 |
| 1732318500 | 15.41 | 0.7 | 4.76 | 14.82 | 15.6301 | 14.63 | 474776 |
| 1732232100 | 14.71 | -0.13 | -0.88 | 14.93 | 15.15 | 14.5 | 259921 |
| 1732145700 | 14.84 | -0.22 | -1.46 | 14.99 | 14.99 | 14.45 | 260190 |
| 1732059300 | 15.06 | 0.37 | 2.52 | 14.47 | 15.13 | 14.38 | 331129 |
| 1731972900 | 14.69 | 0.95 | 6.91 | 14.77 | 15.2 | 14.215 | 833916 |
| 1731713700 | 13.74 | 0.51 | 3.85 | 13.16 | 13.91 | 13.16 | 721952 |
| 1731627300 | 13.23 | -1.04 | -7.29 | 13.94 | 14.22 | 13.18 | 514419 |
| 1731540900 | 14.27 | 0.12 | 0.85 | 14.68 | 14.99 | 13.835 | 631113 |
| 1731454500 | 14.15 | -1.19 | -7.76 | 14.94 | 15.0603 | 13.88 | 936489 |
| 1731368100 | 15.34 | 1.55 | 11.24 | 14.95 | 15.7731 | 14.5801 | 693778 |
| 1731108900 | 13.79 | 1.28 | 10.23 | 12.63 | 14.1579 | 12.55 | 1199111 |
| 1731022500 | 12.51 | 0.44 | 3.65 | 12.065 | 12.655 | 11.92 | 606373 |
| 1730936100 | 12.07 | 1.87 | 18.33 | 11.82 | 12.14 | 11.43 | 1185007 |
| 1730849700 | 10.2 | 0.43 | 4.40 | 9.9949999 | 10.38 | 9.9949999 | 365490 |
| 1730763300 | 9.77 | -0.31 | -3.08 | 9.84 | 10.065 | 9.57 | 743544 |
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
