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 | -1.5703 | -12.8502454992 | 12.22 | 14.4199 | 10.45 | 148184254 | 12.11604694 | SP |
| 4 | -11.5303 | -51.9851217313 | 22.18 | 23.43 | 10.45 | 106770540 | 15.3924063 | SP |
| 12 | -20.2803 | -65.5683802134 | 30.93 | 41.5 | 10.45 | 80596573 | 22.72441905 | SP |
| 26 | 0.9697 | 10.0175619835 | 9.68 | 41.5 | 8.88 | 71867712 | 19.38467119 | SP |
| 52 | 2.4797 | 30.3512851897 | 8.17 | 41.5 | 4.94 | 53980941 | 16.03795349 | SP |
| 156 | -14.5803 | -57.7895362663 | 25.23 | 41.5 | 4.64 | 27989616 | 15.16705818 | SP |
| 260 | -14.5803 | -57.7895362663 | 25.23 | 41.5 | 4.64 | 27989616 | 15.16705818 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.66 | -0.09 | -0.84 | 10.39 | 10.97 | 9.71 | 139800441 |
| 1741304100 | 10.75 | -1.38 | -11.38 | 11.5 | 11.55 | 10.45 | 130841354 |
| 1741217700 | 12.13 | 0.6 | 5.20 | 11.61 | 12.15 | 11.161 | 113717216 |
| 1741131300 | 11.53 | -1.14 | -9.00 | 11.435 | 12.6199 | 10.62 | 190482716 |
| 1741044900 | 12.67 | -0.78 | -5.80 | 14.09 | 14.4199 | 12 | 152883335 |
| 1740785700 | 13.45 | 0.98 | 7.86 | 12.22 | 13.47 | 11.71 | 152996649 |
| 1740699300 | 12.47 | -0.82 | -6.17 | 13.28 | 13.855 | 12.36 | 146092894 |
| 1740612900 | 13.29 | -1.12 | -7.77 | 14.5 | 15.0046 | 13.01 | 115633669 |
| 1740526500 | 14.41 | -2.92 | -16.85 | 16.97 | 16.97 | 13.85 | 165318502 |
| 1740440100 | 17.33 | -0.78 | -4.31 | 18.15 | 18.6 | 16.7101 | 77994421 |
| 1740180900 | 18.11 | -1.9 | -9.50 | 19.91 | 20.06 | 17.75 | 72307287 |
| 1740094500 | 20.01 | -0.72 | -3.47 | 20.85 | 20.85 | 19.28 | 53337523 |
| 1740008100 | 20.73 | 0.72 | 3.60 | 20 | 21.5 | 19.975 | 66940591 |
| 1739921700 | 20.01 | -0.22 | -1.09 | 20.16 | 20.48 | 19.55 | 45136192 |
| 1739576100 | 20.23 | -0.04 | -0.20 | 20.765 | 20.78 | 19.28 | 73971940 |
| 1739489700 | 20.27 | 2.11 | 11.62 | 19.09 | 20.55 | 18.865 | 98970178 |
| 1739403300 | 18.16 | 0.81 | 4.67 | 17.5 | 19.21 | 17.42 | 114981696 |
| 1739316900 | 17.35 | -2.52 | -12.68 | 19.3 | 19.7 | 16.96 | 115891585 |
| 1739230500 | 19.87 | -1.26 | -5.96 | 20.5 | 21.26 | 19.835 | 75510124 |
| 1738971300 | 21.13 | -1.58 | -6.96 | 22.18 | 23.43 | 21 | 65632393 |
| 1738884900 | 22.71 | -0.49 | -2.11 | 22.56 | 22.84 | 21.349 | 68400500 |
| 1738798500 | 23.2 | -1.77 | -7.09 | 24.34 | 24.49 | 22.86 | 52393163 |
| 1738712100 | 24.97 | 1.01 | 4.22 | 23.79 | 25.185 | 23.64 | 42753461 |
| 1738625700 | 23.96 | -2.74 | -10.26 | 24.33 | 24.64 | 22.7148 | 72074650 |
| 1738366500 | 26.7 | 0.52 | 1.99 | 26.32 | 28.72 | 26.295 | 65395939 |
| 1738280100 | 26.18 | 1.45 | 5.86 | 27.49 | 27.71 | 24.15 | 83911819 |
| 1738193700 | 24.73 | -1.21 | -4.66 | 25.54 | 25.98 | 24.16 | 58933536 |
| 1738107300 | 25.94 | 0.12 | 0.46 | 25.78 | 26.26 | 24.43 | 31735491 |
| 1738020900 | 25.82 | -1.27 | -4.69 | 25.5 | 27.08 | 24.74 | 50045310 |
| 1737761700 | 27.09 | -1.21 | -4.28 | 28.16 | 28.63 | 26.99 | 36914194 |
| 1737675300 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1737588900 | 28.3 | -1.23 | -4.17 | 28.55 | 29.57 | 28.22 | 41847193 |
| 1737502500 | 29.53 | -0.38 | -1.27 | 30.77 | 30.8 | 27.0801 | 73351952 |
| 1737156900 | 29.91 | 1.72 | 6.10 | 29.26 | 31.69 | 28.99 | 70882633 |
| 1737070500 | 28.19 | -2.03 | -6.72 | 29.56 | 29.6 | 27.56 | 60522062 |
| 1736984100 | 30.22 | 4.12 | 15.79 | 27.84 | 30.4565 | 27.2896 | 69297360 |
| 1736897700 | 26.1 | -0.9 | -3.33 | 28.51 | 29.5901 | 25.83 | 82287982 |
| 1736811300 | 27 | 1.08 | 4.17 | 24.38 | 27.06 | 23.98 | 55957774 |
| 1736552100 | 25.92 | -0.06 | -0.23 | 25.46 | 26.48 | 24.53 | 50091883 |
| 1736379300 | 25.98 | 0.04 | 0.15 | 25.72 | 26.95 | 24.97 | 56516983 |
| 1736292900 | 25.94 | -2.28 | -8.08 | 27.47 | 28.64 | 25.3 | 74259480 |
| 1736206500 | 28.22 | 0.05 | 0.18 | 29.87 | 30.33 | 26.9231 | 75696566 |
| 1735947300 | 28.17 | 3.98 | 16.45 | 24.44 | 28.31 | 24.4039 | 68381202 |
| 1735860900 | 24.19 | -3.34 | -12.13 | 25.7 | 25.8 | 23.36 | 104713705 |
| 1735688100 | 27.53 | -1.97 | -6.68 | 30.39 | 30.95 | 27.23 | 61510421 |
| 1735601700 | 29.5 | -2.1 | -6.65 | 29.75 | 30.88 | 29.245 | 47472300 |
| 1735342500 | 31.6 | -3.48 | -9.92 | 34.3 | 34.34 | 30.7961 | 63547905 |
| 1735256100 | 35.08 | -1.34 | -3.68 | 36.82 | 36.86 | 34.58 | 55854480 |
| 1735077840 | 36.42 | 4.57 | 14.35 | 32.509999 | 36.425 | 32.4 | 42293784 |
| 1734996900 | 31.85 | 1.37 | 4.49 | 31.81 | 32.299999 | 29.54 | 54560662 |
| 1734737700 | 30.48 | -2.32 | -7.07 | 31.18 | 34.4199 | 30 | 105007920 |
| 1734651300 | 32.799999 | -0.75 | -2.24 | 35.22 | 35.88 | 30.34 | 103953447 |
| 1734564900 | 33.549999 | -6.54 | -16.31 | 37.82 | 41.5 | 31.22 | 115424488 |
| 1734478500 | 40.09 | 2.71 | 7.25 | 39.46 | 40.75 | 36.48 | 99729494 |
| 1734392100 | 37.38 | 4.1 | 12.32 | 34.03 | 37.38 | 33.259999 | 74068921 |
| 1734132900 | 33.28 | 2.66 | 8.69 | 30.93 | 33.29 | 30.2787 | 53786024 |
| 1734046500 | 30.62 | -1.36 | -4.25 | 31.67 | 32.36 | 30.18 | 55641636 |
| 1733960100 | 31.98 | 3.39 | 11.86 | 29.84 | 31.98 | 28.79 | 60902494 |
| 1733873700 | 28.59 | 1.51 | 5.58 | 27.44 | 29.81 | 27.19 | 66377254 |
| 1733787300 | 27.08 | 0.09 | 0.33 | 28.16 | 29.13 | 25.41 | 73266918 |
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
