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 | -0.9 | -5.95632031767 | 15.11 | 15.12 | 13.67 | 4629 | 14.38631054 | CS |
| 4 | -3.78 | -21.0116731518 | 17.99 | 17.99 | 13.67 | 4427 | 14.86141492 | CS |
| 12 | -5.49 | -27.8680203046 | 19.7 | 20.15 | 13.67 | 4026 | 17.55430599 | CS |
| 26 | -5.62 | -28.3408976299 | 19.83 | 21.44 | 13.67 | 7024 | 19.47275431 | CS |
| 52 | -6.33 | -30.817916261 | 20.54 | 22.54 | 13.67 | 6836 | 20.1352698 | CS |
| 156 | -6.33 | -30.817916261 | 20.54 | 22.54 | 13.67 | 6836 | 20.1352698 | CS |
| 260 | -6.33 | -30.817916261 | 20.54 | 22.54 | 13.67 | 6836 | 20.1352698 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 14.16 | -0.18 | -1.26 | 14.34 | 14.34 | 14.16 | 4079 |
| 1738620000 | 14.34 | -0.55 | -3.69 | 13.91 | 14.61 | 13.67 | 16152 |
| 1738360800 | 14.89 | -0.23 | -1.52 | 15.04 | 15.07 | 14.81 | 1195 |
| 1738274400 | 15.12 | 0.17 | 1.14 | 15.12 | 15.12 | 15.12 | 583 |
| 1738188000 | 14.95 | -0.12 | -0.80 | 15.11 | 15.11 | 14.95 | 1138 |
| 1738101600 | 15.07 | -0.35 | -2.27 | 15.19 | 15.25 | 15.06 | 3779 |
| 1738015200 | 15.42 | 0.37 | 2.46 | 15.18 | 15.5 | 15.18 | 3809 |
| 1737756000 | 15.05 | 0.31 | 2.10 | 14.89 | 15.05 | 14.89 | 1907 |
| 1737669600 | 14.74 | 0.03 | 0.20 | 14.63 | 14.74 | 14.56 | 1399 |
| 1737583200 | 14.71 | -0.31 | -2.06 | 15.03 | 15.03 | 14.71 | 8492 |
| 1737496800 | 15.02 | -0.01 | -0.07 | 15 | 15.02 | 15 | 678 |
| 1737410400 | 15.03 | -0.05 | -0.33 | 15.03 | 15.03 | 15.03 | 366 |
| 1737151200 | 15.08 | -0.11 | -0.72 | 15.09 | 15.19 | 15.08 | 2050 |
| 1737064800 | 15.19 | 0.29 | 1.95 | 14.78 | 15.24 | 14.78 | 1342 |
| 1736978400 | 14.9 | -0.06 | -0.40 | 14.94 | 14.96 | 14.9 | 3092 |
| 1736892000 | 14.96 | -0.34 | -2.22 | 15.15 | 15.15 | 14.85 | 1413 |
| 1736805600 | 15.3 | 0.33 | 2.20 | 15.19 | 15.51 | 15.13 | 8863 |
| 1736546400 | 14.97 | -2.92 | -16.32 | 16.78 | 16.98 | 14.82 | 27896 |
| 1736460000 | 17.89 | -0.1 | -0.56 | 17.93 | 17.93 | 17.89 | 225 |
| 1736373600 | 17.99 | 0.04 | 0.22 | 17.99 | 17.99 | 17.99 | 84 |
| 1736287200 | 17.95 | -0.38 | -2.07 | 18.53 | 18.57 | 17.95 | 2771 |
| 1736200800 | 18.33 | 0.11 | 0.60 | 18.59 | 18.66 | 18.33 | 533 |
| 1735941600 | 18.22 | -0.11 | -0.60 | 18 | 18.26 | 18 | 6114 |
| 1735855200 | 18.33 | 0.17 | 0.94 | 18.31 | 18.34 | 18.31 | 300 |
| 1735682400 | 18.16 | 0.04 | 0.22 | 18.28 | 18.28 | 18.16 | 851 |
| 1735596000 | 18.12 | -0.24 | -1.31 | 18.26 | 18.26 | 18.12 | 3550 |
| 1735336800 | 18.36 | -0.14 | -0.76 | 18.39 | 18.39 | 18.23 | 6376 |
| 1735066800 | 18.5 | -0.15 | -0.80 | 18.79 | 18.79 | 18.49 | 2011 |
| 1734991200 | 18.65 | -0.11 | -0.59 | 18.6 | 18.65 | 18.56 | 300 |
| 1734732000 | 18.76 | 0.04 | 0.21 | 18.73 | 18.76 | 18.73 | 1135 |
| 1734645600 | 18.72 | -0.09 | -0.48 | 18.76 | 18.76 | 18.72 | 447 |
| 1734559200 | 18.81 | -0.4 | -2.08 | 19.14 | 19.14 | 18.81 | 1581 |
| 1734472800 | 19.21 | 0.01 | 0.05 | 19.2 | 19.21 | 19.17 | 5565 |
| 1734386400 | 19.2 | -0.68 | -3.42 | 19.5 | 19.51 | 19.2 | 999 |
| 1734127200 | 19.88 | 0.12 | 0.61 | 19.88 | 19.88 | 19.88 | 1500 |
| 1734040800 | 19.76 | 0.02 | 0.10 | 19.88 | 19.88 | 19.63 | 2600 |
| 1733954400 | 19.74 | -0.41 | -2.03 | 20 | 20.1 | 19.74 | 7304 |
| 1733868000 | 20.15 | 0.02 | 0.10 | 20.15 | 20.15 | 20.15 | 209 |
| 1733781600 | 20.13 | 0.43 | 2.18 | 19.79 | 20.13 | 19.77 | 5146 |
| 1733522400 | 19.7 | 0.05 | 0.25 | 19.99 | 20.08 | 19.63 | 10951 |
| 1733436000 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1733349600 | 19.65 | 0.11 | 0.56 | 19.59 | 19.65 | 19.59 | 1474 |
| 1733263200 | 19.54 | 0 | 0.00 | 19.57 | 19.67 | 19.52 | 6296 |
| 1733176800 | 19.54 | -0.19 | -0.96 | 19.57 | 19.57 | 19.54 | 2077 |
| 1732917600 | 19.73 | 0.27 | 1.39 | 19.46 | 19.8 | 19.46 | 447 |
| 1732831200 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1732744800 | 19.46 | 0.16 | 0.83 | 19.35 | 19.48 | 19.35 | 8050 |
| 1732658400 | 19.3 | -0.61 | -3.06 | 19.18 | 19.3 | 19.08 | 24067 |
| 1732572000 | 19.91 | 0.15 | 0.76 | 19.89 | 20.09 | 19.88 | 4316 |
| 1732312800 | 19.76 | -0.11 | -0.55 | 19.95 | 19.95 | 19.67 | 6067 |
| 1732226460 | 19.87 | 0.08 | 0.40 | 19.87 | 19.87 | 19.87 | 0 |
| 1732140000 | 19.79 | -0.02 | -0.10 | 19.73 | 19.79 | 19.68 | 1936 |
| 1732053600 | 19.81 | 0.21 | 1.07 | 19.69 | 19.84 | 19.69 | 1968 |
| 1731967200 | 19.6 | -0.02 | -0.10 | 19.6 | 19.6 | 19.6 | 2 |
| 1731708000 | 19.62 | -0.36 | -1.80 | 19.63 | 19.68 | 19.51 | 8800 |
| 1731621600 | 19.98 | 0.1 | 0.50 | 20.12 | 20.12 | 19.98 | 3918 |
| 1731535200 | 19.88 | 0.2 | 1.02 | 19.7 | 19.9 | 19.7 | 3212 |
| 1731448800 | 19.68 | 0.18 | 0.92 | 19.63 | 19.71 | 19.58 | 12753 |
| 1731362400 | 19.5 | 0.18 | 0.93 | 19.44 | 19.57 | 19.44 | 5100 |
| 1731103200 | 19.32 | 0.08 | 0.42 | 19.3 | 19.4 | 19.23 | 26800 |
| 1731016800 | 19.24 | 0.28 | 1.48 | 19.08 | 19.35 | 19.08 | 11388 |
| 1730930400 | 18.96 | -0.63 | -3.22 | 19.14 | 19.14 | 18.61 | 18500 |
| 1730844000 | 19.59 | -0.17 | -0.86 | 19.65 | 19.65 | 19.56 | 3681 |
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
