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 | -0.84 | -4.18326693227 | 20.08 | 20.12 | 18.58 | 14003 | 19.05706554 | CS |
| 4 | -2.06 | -9.67136150235 | 21.3 | 21.47 | 18.58 | 12309 | 20.12847974 | CS |
| 12 | -3.7 | -16.1290322581 | 22.94 | 23.38 | 18.58 | 5862 | 20.71683514 | CS |
| 26 | -2.88 | -13.0198915009 | 22.12 | 23.38 | 18.58 | 4694 | 21.09239014 | CS |
| 52 | -1.41 | -6.82808716707 | 20.65 | 23.38 | 18.58 | 4979 | 21.10293605 | CS |
| 156 | -1.41 | -6.82808716707 | 20.65 | 23.38 | 18.58 | 4979 | 21.10293605 | CS |
| 260 | -1.41 | -6.82808716707 | 20.65 | 23.38 | 18.58 | 4979 | 21.10293605 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732226460 | 19.24 | 0.15 | 0.79 | 19.05 | 19.24 | 18.99 | 3841 |
| 1732140000 | 19.09 | 0.09 | 0.47 | 18.99 | 19.13 | 18.97 | 9985 |
| 1732053600 | 19 | 0.31 | 1.66 | 18.71 | 19.06 | 18.62 | 22639 |
| 1731967200 | 18.69 | -0.41 | -2.15 | 19.25 | 19.25 | 18.58 | 11792 |
| 1731708000 | 19.1 | -0.78 | -3.92 | 19.67 | 19.67 | 19.1 | 20222 |
| 1731621600 | 19.88 | -0.35 | -1.73 | 20.08 | 20.12 | 19.86 | 5375 |
| 1731535200 | 20.23 | 0.06 | 0.30 | 20.02 | 20.3 | 20.02 | 14623 |
| 1731448800 | 20.17 | -0.24 | -1.18 | 20.41 | 20.41 | 20.17 | 53729 |
| 1731362400 | 20.41 | -0.22 | -1.07 | 20.5 | 20.55 | 20.38 | 5122 |
| 1731103200 | 20.63 | -0.18 | -0.86 | 20.64 | 20.68 | 20.55 | 8849 |
| 1731016800 | 20.81 | -0.12 | -0.57 | 20.95 | 20.95 | 20.72 | 9474 |
| 1730930400 | 20.93 | -0.03 | -0.14 | 21.47 | 21.47 | 20.56 | 10701 |
| 1730844000 | 20.96 | 0.23 | 1.11 | 20.87 | 20.96 | 20.84 | 34540 |
| 1730757600 | 20.73 | -0.1 | -0.48 | 20.74 | 20.74 | 20.61 | 2980 |
| 1730494800 | 20.83 | 0.37 | 1.81 | 20.83 | 20.85 | 20.81 | 4233 |
| 1730408400 | 20.46 | -0.11 | -0.53 | 20.48 | 20.58 | 20.46 | 2969 |
| 1730322240 | 20.57 | 0.09 | 0.44 | 20.63 | 20.66 | 20.56 | 4777 |
| 1730235600 | 20.48 | -0.17 | -0.82 | 20.63 | 20.64 | 20.48 | 2997 |
| 1730149200 | 20.65 | -0.05 | -0.24 | 20.91 | 20.91 | 20.6 | 6021 |
| 1729890000 | 20.7 | -0.14 | -0.67 | 20.89 | 20.94 | 20.68 | 8345 |
| 1729803600 | 20.84 | -0.73 | -3.38 | 21.3 | 21.33 | 20.84 | 6809 |
| 1729717200 | 21.57 | -0.33 | -1.51 | 21.49 | 21.57 | 21.26 | 6661 |
| 1729630800 | 21.9 | -0.35 | -1.57 | 21.98 | 21.98 | 21.87 | 1978 |
| 1729544400 | 22.25 | -0.22 | -0.98 | 22.38 | 22.38 | 22.18 | 3536 |
| 1729285200 | 22.47 | 0.14 | 0.63 | 22.42 | 22.49 | 22.42 | 1088 |
| 1729198980 | 22.33 | 0.38 | 1.73 | 22.37 | 22.38 | 22.33 | 2019 |
| 1729112400 | 21.95 | -0.51 | -2.27 | 22 | 22.02 | 21.95 | 1164 |
| 1729026000 | 22.46 | 0.13 | 0.58 | 22.71 | 22.71 | 22.42 | 2188 |
| 1728680400 | 22.33 | 0.2 | 0.90 | 22.39 | 22.39 | 22.29 | 1818 |
| 1728594000 | 22.13 | -0.22 | -0.98 | 22.14 | 22.14 | 22.13 | 489 |
| 1728507600 | 22.35 | 0.05 | 0.22 | 22.25 | 22.36 | 22.25 | 2086 |
| 1728421200 | 22.3 | -0.09 | -0.40 | 22.42 | 22.42 | 22.27 | 2675 |
| 1728334800 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1728075600 | 22.39 | -0.08 | -0.36 | 22.4 | 22.4 | 22.34 | 2368 |
| 1727989200 | 22.47 | -0.45 | -1.96 | 22.6 | 22.6 | 22.43 | 615 |
| 1727902800 | 22.92 | -0.09 | -0.39 | 22.65 | 22.97 | 22.65 | 5375 |
| 1727816400 | 23.01 | -0.01 | -0.04 | 23.01 | 23.01 | 23.01 | 253 |
| 1727730000 | 23.02 | -0.16 | -0.69 | 23.02 | 23.02 | 23.02 | 337 |
| 1727470800 | 23.18 | 0.28 | 1.22 | 23.18 | 23.18 | 23.18 | 37 |
| 1727384400 | 22.9 | 0.47 | 2.10 | 22.9 | 22.9 | 22.9 | 100 |
| 1727298000 | 22.43 | -0.38 | -1.67 | 22.57 | 22.57 | 22.32 | 3835 |
| 1727211600 | 22.81 | 0.02 | 0.09 | 22.91 | 22.91 | 22.81 | 1111 |
| 1727125200 | 22.79 | -0.1 | -0.44 | 22.75 | 22.81 | 22.75 | 903 |
| 1726866000 | 22.89 | -0.36 | -1.55 | 22.95 | 23.02 | 22.89 | 2954 |
| 1726779600 | 23.25 | 0.45 | 1.97 | 22.99 | 23.25 | 22.99 | 751 |
| 1726693440 | 22.8 | -0.04 | -0.18 | 22.8 | 22.8 | 22.8 | 25 |
| 1726606800 | 22.84 | -0.16 | -0.70 | 23 | 23 | 22.78 | 1954 |
| 1726520400 | 23 | 0.12 | 0.52 | 22.81 | 23 | 22.81 | 1706 |
| 1726261200 | 22.88 | -0.1 | -0.44 | 23.01 | 23.01 | 22.75 | 2460 |
| 1726174800 | 22.98 | -0.15 | -0.65 | 23.21 | 23.21 | 22.63 | 8163 |
| 1726088400 | 23.13 | -0.24 | -1.03 | 22.83 | 23.13 | 22.83 | 1992 |
| 1726002000 | 23.37 | 0.18 | 0.78 | 23.38 | 23.38 | 23.19 | 3352 |
| 1725915600 | 23.19 | 0.49 | 2.16 | 23.16 | 23.27 | 23.16 | 1457 |
| 1725656400 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1725570000 | 22.7 | -0.01 | -0.04 | 22.7 | 22.75 | 22.55 | 2165 |
| 1725483600 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 0 |
| 1725397200 | 22.71 | -0.34 | -1.48 | 22.84 | 22.84 | 22.7 | 3978 |
| 1725051600 | 23.05 | 0.13 | 0.57 | 22.75 | 23.05 | 22.67 | 3865 |
| 1724965200 | 22.92 | -0.06 | -0.26 | 22.94 | 23 | 22.86 | 747 |
| 1724878800 | 22.98 | 0.18 | 0.79 | 22.88 | 23.09 | 22.85 | 5437 |
| 1724792400 | 22.8 | 0.11 | 0.48 | 22.8 | 22.8 | 22.8 | 286 |
| 1724706000 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1724446800 | 22.69 | 0.08 | 0.35 | 22.69 | 22.69 | 22.59 | 2843 |
| 1724360400 | 22.61 | -0.22 | -0.96 | 22.91 | 22.91 | 22.54 | 911 |
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
