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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 24.899086 | -0 | -0.00 | 24.910096 | 24.910417 | 24.898617 | 0 |
| 1735855200 | 24.900024 | 0 | 0.00 | 24.90856 | 24.908714 | 24.894778 | 0 |
| 1735682400 | 24.899297 | 0 | 0.02 | 24.901242 | 24.908344 | 24.897024 | 0 |
| 1735596000 | 24.895075 | 0.03 | 0.12 | 24.889857 | 24.895544 | 24.889857 | 0 |
| 1735336800 | 24.864043 | 0 | 0.01 | 24.866911 | 24.872919 | 24.864041 | 0 |
| 1735250400 | 24.862271 | 0.01 | 0.04 | 24.850264 | 24.863553 | 24.850255 | 0 |
| 1735077600 | 24.851926 | 0.01 | 0.02 | 24.845977 | 24.852726 | 24.843179 | 0 |
| 1734991200 | 24.846785 | 0 | 0.00 | 24.85263 | 24.853797 | 24.843908 | 0 |
| 1734732000 | 24.845784 | 0 | 0.02 | 24.859518 | 24.860474 | 24.844342 | 0 |
| 1734645600 | 24.841342 | -0.09 | -0.37 | 24.844925 | 24.853066 | 24.840097 | 0 |
| 1734559200 | 24.933257 | -0.03 | -0.12 | 24.967573 | 24.974167 | 24.929781 | 0 |
| 1734472800 | 24.962053 | 0.01 | 0.02 | 24.954734 | 24.964464 | 24.954734 | 0 |
| 1734386400 | 24.956766 | 0.01 | 0.03 | 24.965694 | 24.966189 | 24.956736 | 0 |
| 1734127200 | 24.950082 | -0.01 | -0.04 | 24.962586 | 24.962907 | 24.949036 | 0 |
| 1734040800 | 24.960139 | -0.01 | -0.04 | 24.976043 | 24.976923 | 24.958777 | 0 |
| 1733954400 | 24.969931 | 0.01 | 0.03 | 24.973886 | 24.980029 | 24.965068 | 0 |
| 1733868000 | 24.962314 | -0 | -0.00 | 24.96332 | 24.964703 | 24.955245 | 0 |
| 1733781600 | 24.962735 | 0 | 0.00 | 24.963919 | 24.966133 | 24.960988 | 0 |
| 1733522400 | 24.962166 | 0.02 | 0.08 | 24.962069 | 24.965537 | 24.956644 | 0 |
| 1733436000 | 24.942892 | -0 | -0.00 | 24.933773 | 24.943586 | 24.932984 | 0 |
| 1733349600 | 24.943388 | 0.02 | 0.08 | 24.919262 | 24.947924 | 24.919262 | 0 |
| 1733263200 | 24.924416 | 0.01 | 0.04 | 24.930414 | 24.933824 | 24.920998 | 0 |
| 1733176800 | 24.914214 | -0.09 | -0.35 | 24.901764 | 24.918122 | 24.900375 | 0 |
| 1732917600 | 25.002021 | 0.02 | 0.09 | 24.996628 | 25.003974 | 24.994341 | 0 |
| 1732744800 | 24.978818 | 0.01 | 0.04 | 24.98344 | 24.985427 | 24.976691 | 0 |
| 1732658400 | 24.968849 | 0 | 0.00 | 24.970262 | 24.970296 | 24.955597 | 0 |
| 1732572000 | 24.968085 | 0.04 | 0.17 | 24.953483 | 24.968934 | 24.951455 | 0 |
| 1732312800 | 24.925206 | -0.01 | -0.02 | 24.939345 | 24.939377 | 24.924372 | 0 |
| 1732226400 | 24.930984 | -0.01 | -0.02 | 24.945396 | 24.946365 | 24.929642 | 0 |
| 1732140000 | 24.936345 | -0.01 | -0.03 | 24.938352 | 24.947185 | 24.935628 | 0 |
| 1732053600 | 24.945002 | 0.01 | 0.02 | 24.95984 | 24.959934 | 24.943866 | 0 |
| 1731967200 | 24.939678 | 0.02 | 0.08 | 24.930357 | 24.94147 | 24.927056 | 0 |
| 1731708000 | 24.919937 | 0.02 | 0.06 | 24.90852 | 24.93111 | 24.898386 | 0 |
| 1731621600 | 24.904097 | -0.02 | -0.08 | 24.924589 | 24.937803 | 24.902141 | 0 |
| 1731535200 | 24.923693 | 0.02 | 0.07 | 24.932608 | 24.935354 | 24.919265 | 0 |
| 1731448800 | 24.905423 | -0.01 | -0.05 | 24.905105 | 24.911482 | 24.895556 | 0 |
| 1731362400 | 24.917438 | -0 | -0.02 | 24.915766 | 24.918576 | 24.913198 | 0 |
| 1731103200 | 24.921411 | -0.01 | -0.03 | 24.92634 | 24.933801 | 24.915383 | 0 |
| 1731016800 | 24.928493 | 0.03 | 0.13 | 24.914919 | 24.929518 | 24.910963 | 0 |
| 1730930400 | 24.894988 | -0.01 | -0.05 | 24.891918 | 24.899614 | 24.884388 | 0 |
| 1730844000 | 24.908112 | 0 | 0.00 | 24.905788 | 24.908112 | 24.891836 | 0 |
| 1730757600 | 24.906932 | 0.03 | 0.10 | 24.915366 | 24.918529 | 24.901408 | 0 |
| 1730494800 | 24.881421 | -0.11 | -0.43 | 24.923661 | 24.923661 | 24.880038 | 0 |
| 1730408400 | 24.989877 | 0 | 0.00 | 24.989271 | 24.995615 | 24.977026 | 0 |
| 1730322000 | 24.989196 | -0.01 | -0.05 | 24.995587 | 25.009546 | 24.989196 | 0 |
| 1730235600 | 25.002251 | 0.01 | 0.04 | 24.984198 | 25.002251 | 24.981824 | 0 |
| 1730149200 | 24.991689 | 0 | 0.01 | 24.99812 | 24.999637 | 24.98593 | 0 |
| 1729890000 | 24.988584 | -0 | -0.01 | 25.001446 | 25.004509 | 24.987124 | 0 |
| 1729803600 | 24.991697 | 0.01 | 0.03 | 24.995544 | 25.001977 | 24.991245 | 0 |
| 1729717200 | 24.985194 | -0.01 | -0.03 | 24.99376 | 24.994606 | 24.983222 | 0 |
| 1729630800 | 24.993928 | 0 | 0.00 | 24.992731 | 24.998715 | 24.988083 | 0 |
| 1729544400 | 24.993053 | -0.02 | -0.07 | 25.008212 | 25.010232 | 24.993053 | 0 |
| 1729285200 | 25.010572 | 0.01 | 0.04 | 25.009785 | 25.0135 | 25.005636 | 0 |
| 1729198800 | 25.000956 | -0.01 | -0.03 | 25.000087 | 25.003281 | 24.995759 | 0 |
| 1729112400 | 25.008277 | 0.01 | 0.04 | 25.005151 | 25.011176 | 25.004435 | 0 |
| 1729026000 | 24.998203 | 0.01 | 0.05 | 25.002105 | 25.003622 | 24.994285 | 0 |
| 1728939600 | 24.986693 | 0 | 0.01 | 24.981509 | 24.986695 | 24.979257 | 0 |
| 1728680400 | 24.983698 | 0.01 | 0.04 | 24.977489 | 24.98712 | 24.975225 | 0 |
| 1728594000 | 24.974938 | 0.02 | 0.09 | 24.969226 | 24.975198 | 24.956016 | 0 |
| 1728507600 | 24.952337 | -0.01 | -0.04 | 24.963753 | 24.964971 | 24.950978 | 0 |
| 1728421200 | 24.962578 | 0.01 | 0.04 | 24.955587 | 24.964746 | 24.954131 | 0 |
| 1728334800 | 24.951637 | -0.01 | -0.02 | 24.942984 | 24.956582 | 24.939633 | 0 |
| 1728075600 | 24.957444 | -0.05 | -0.21 | 24.970887 | 24.976892 | 24.955903 | 0 |
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
