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 | 0.18 | 0.821167883212 | 21.92 | 22.79 | 21.09 | 360951 | 22.17052139 | CS |
| 4 | -1.2 | -5.15021459227 | 23.3 | 23.76 | 21.09 | 346165 | 22.19218487 | CS |
| 12 | -5.85 | -20.9302325581 | 27.95 | 28.13 | 21.09 | 325132 | 24.25422586 | CS |
| 26 | -4.4 | -16.6037735849 | 26.5 | 29.15 | 21.09 | 271882 | 25.67506618 | CS |
| 52 | 0.7 | 3.27102803738 | 21.4 | 29.15 | 20.03 | 277075 | 24.06467886 | CS |
| 156 | -15.62 | -41.4103923648 | 37.72 | 39.1 | 16.0415 | 331159 | 23.97213147 | CS |
| 260 | -19.15 | -46.4242424242 | 41.25 | 41.875 | 16.0415 | 325817 | 26.83409344 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 21.73 | -0.47 | -2.12 | 22.02 | 22.27 | 21.73 | 361635 |
| 1741045200 | 22.2 | -0.26 | -1.16 | 22.54 | 22.79 | 22.13 | 400379 |
| 1740786000 | 22.46 | 0.04 | 0.18 | 22.5 | 22.59 | 22.25 | 466285 |
| 1740699600 | 22.42 | 0.53 | 2.42 | 21.96 | 22.45 | 21.96 | 328744 |
| 1740613200 | 21.89 | 0 | 0.00 | 21.92 | 22.075 | 21.78 | 247713 |
| 1740526800 | 21.89 | -0.13 | -0.59 | 21.84 | 22.13 | 21.7 | 291969 |
| 1740440400 | 22.02 | 0.19 | 0.87 | 21.93 | 22.19 | 21.83 | 199782 |
| 1740181200 | 21.83 | -0.19 | -0.86 | 22.25 | 22.3 | 21.79 | 399904 |
| 1740094800 | 22.02 | 0.31 | 1.43 | 21.65 | 22.18 | 21.625 | 434257 |
| 1740008400 | 21.71 | -0.28 | -1.27 | 21.8 | 21.86 | 21.525 | 396012 |
| 1739922000 | 21.99 | -0.29 | -1.30 | 22.28 | 22.3 | 21.89 | 235731 |
| 1739576400 | 22.28 | -0.11 | -0.49 | 22.41 | 22.5999 | 22.19 | 255526 |
| 1739490000 | 22.39 | 0.37 | 1.68 | 22.21 | 22.46 | 22.06 | 244824 |
| 1739403600 | 22.02 | -0.46 | -2.05 | 22.06 | 22.345 | 21.93 | 531490 |
| 1739317200 | 22.48 | -0.04 | -0.18 | 22.35 | 22.705 | 22.34 | 268579 |
| 1739230800 | 22.52 | -0.11 | -0.49 | 22.69 | 22.73 | 22.33 | 359668 |
| 1738971600 | 22.63 | -0.1 | -0.44 | 22.59 | 22.78 | 22.355 | 390416 |
| 1738885200 | 22.73 | 0.31 | 1.38 | 22.55 | 22.79 | 22.365 | 329174 |
| 1738798800 | 22.42 | -1.6 | -6.66 | 23.3 | 23.76 | 22.05 | 443092 |
| 1738712400 | 24.02 | -0.1 | -0.41 | 23.99 | 24.13 | 23.88 | 210059 |
| 1738626000 | 24.12 | -0.16 | -0.66 | 24.04 | 24.33 | 23.76 | 285063 |
| 1738366800 | 24.28 | -0.1 | -0.41 | 24.25 | 24.57 | 24.15 | 300022 |
| 1738280400 | 24.38 | 0.61 | 2.57 | 24.02 | 24.7 | 24.02 | 299154 |
| 1738194000 | 23.77 | -0.83 | -3.37 | 24.5 | 24.5734 | 23.72 | 205969 |
| 1738107600 | 24.6 | -0.32 | -1.28 | 24.76 | 24.96 | 24.42 | 261180 |
| 1738021200 | 24.92 | 0.63 | 2.59 | 24.36 | 25.06 | 24.36 | 227009 |
| 1737762000 | 24.29 | -0.12 | -0.49 | 24.13 | 24.44 | 24 | 509410 |
| 1737675600 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1737589200 | 24.41 | -0.67 | -2.67 | 24.91 | 24.91 | 24.39 | 154619 |
| 1737502800 | 25.08 | 0.27 | 1.09 | 25.06 | 25.26 | 24.96 | 202745 |
| 1737157200 | 24.81 | 0.1 | 0.40 | 24.96 | 24.97 | 24.74 | 269013 |
| 1737070800 | 24.71 | 0.12 | 0.49 | 24.52 | 24.77 | 24.44 | 279124 |
| 1736984400 | 24.59 | -0.09 | -0.36 | 25.3 | 25.36 | 24.51 | 279893 |
| 1736898000 | 24.68 | 0.51 | 2.11 | 24.23 | 24.69 | 24.14 | 280003 |
| 1736811600 | 24.17 | 0.61 | 2.59 | 23.49 | 24.215 | 23.33 | 362885 |
| 1736552400 | 23.56 | -0.79 | -3.24 | 24 | 24 | 23.52 | 399711 |
| 1736379600 | 24.35 | -0.58 | -2.33 | 24.75 | 24.85 | 24.28 | 349698 |
| 1736293200 | 24.93 | -0.61 | -2.39 | 25.62 | 25.83 | 24.84 | 399079 |
| 1736206800 | 25.54 | -0.78 | -2.96 | 26.32 | 26.32 | 25.51 | 277649 |
| 1735947600 | 26.32 | 0.26 | 1.00 | 26.1 | 26.32 | 25.895 | 364808 |
| 1735861200 | 26.06 | -0.2 | -0.76 | 26.4 | 26.4 | 25.92 | 177035 |
| 1735688400 | 26.26 | 0.25 | 0.96 | 26.2 | 26.32 | 26.03 | 174297 |
| 1735602000 | 26.01 | -0.11 | -0.42 | 25.98 | 26.08 | 25.69 | 130021 |
| 1735342800 | 26.12 | -0.39 | -1.47 | 26.29 | 26.66 | 26.02 | 217221 |
| 1735256400 | 26.51 | 0.26 | 0.99 | 26.14 | 26.55 | 26.12 | 107521 |
| 1735077840 | 26.25 | 0.18 | 0.69 | 26.07 | 26.25 | 25.94 | 75901 |
| 1734997200 | 26.07 | 0.07 | 0.27 | 26.12 | 26.12 | 25.86 | 185542 |
| 1734738000 | 26 | 0.58 | 2.28 | 25.12 | 26.165 | 25.12 | 1652342 |
| 1734651600 | 25.42 | -0.49 | -1.89 | 25.94 | 26.2808 | 25.42 | 372191 |
| 1734565200 | 25.91 | -1.59 | -5.78 | 27.54 | 27.56 | 25.73 | 367236 |
| 1734478800 | 27.5 | -0.22 | -0.79 | 27.58 | 27.73 | 27.37 | 297603 |
| 1734392400 | 27.72 | -0.1 | -0.36 | 27.66 | 28.02 | 27.61 | 547254 |
| 1734133200 | 27.82 | 0.17 | 0.61 | 27.76 | 27.84 | 27.38 | 300027 |
| 1734046800 | 27.65 | -0.07 | -0.25 | 27.62 | 27.97 | 27.615 | 308785 |
| 1733960400 | 27.72 | -0.09 | -0.32 | 28.04 | 28.13 | 27.71 | 252520 |
| 1733874000 | 27.81 | -0.19 | -0.68 | 27.93 | 28.265 | 27.68 | 381566 |
| 1733787600 | 28 | 0.26 | 0.94 | 27.89 | 28.41 | 27.675 | 264029 |
| 1733528400 | 27.74 | -0.09 | -0.32 | 27.83 | 27.96 | 27.64 | 207888 |
| 1733442000 | 27.83 | -0.64 | -2.25 | 27.8 | 28.08 | 27.6 | 226032 |
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
