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 | -5.9 | -10.4907539118 | 56.24 | 58.14 | 49.2142 | 548114 | 52.63981202 | CS |
| 4 | -6.43 | -11.3264047913 | 56.77 | 58.18 | 49.2142 | 348176 | 55.15407587 | CS |
| 12 | -1.57 | -3.02446542092 | 51.91 | 59.15 | 49.2142 | 366723 | 54.34594351 | CS |
| 26 | 0.06 | 0.119331742243 | 50.28 | 59.78 | 48.585 | 503456 | 52.97900555 | CS |
| 52 | 4.02 | 8.67875647668 | 46.32 | 59.78 | 39.64 | 528974 | 48.31203023 | CS |
| 156 | 10.54 | 26.4824120603 | 39.8 | 59.78 | 37.61 | 455466 | 45.67421415 | CS |
| 260 | 11.29 | 28.9116517286 | 39.05 | 59.78 | 19.7906 | 441686 | 43.49932885 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 50.34 | -0.8 | -1.56 | 50.65 | 51.24 | 50.29 | 1305827 |
| 1734651600 | 51.14 | 0.82 | 1.63 | 51.18 | 52.49 | 50.71 | 657959 |
| 1734565200 | 50.32 | -4.59 | -8.36 | 50.4 | 53.17 | 49.2142 | 1020256 |
| 1734478800 | 54.91 | -1.85 | -3.26 | 58.14 | 58.14 | 54.67 | 435901 |
| 1734392400 | 56.76 | 0.61 | 1.09 | 56.15 | 56.825 | 55.68 | 270604 |
| 1734133200 | 56.15 | -0.29 | -0.51 | 56.24 | 56.535 | 55.77 | 355850 |
| 1734046800 | 56.44 | -0.29 | -0.51 | 56.5 | 56.8 | 56.2334 | 330576 |
| 1733960400 | 56.73 | -0.15 | -0.26 | 57.08 | 57.33 | 56.6 | 222771 |
| 1733874000 | 56.88 | 0.05 | 0.09 | 56.73 | 57.38 | 56.09 | 259689 |
| 1733787600 | 56.83 | -0.61 | -1.06 | 57.68 | 57.85 | 56.81 | 409141 |
| 1733528400 | 57.44 | 0.74 | 1.31 | 57.93 | 57.93 | 56.88 | 253444 |
| 1733442000 | 56.7 | -0.39 | -0.68 | 56.94 | 57.1 | 56.2 | 272284 |
| 1733355600 | 57.09 | 0.84 | 1.49 | 56.43 | 57.33 | 56.304 | 229927 |
| 1733269200 | 56.25 | -1.5 | -2.60 | 57.73 | 57.85 | 56.03 | 268819 |
| 1733182800 | 57.75 | 0.58 | 1.01 | 57.39 | 57.86 | 56.835 | 309201 |
| 1732917840 | 57.17 | 0.18 | 0.32 | 57.37 | 57.37 | 56.79 | 169865 |
| 1732750800 | 56.99 | 0.19 | 0.33 | 57.1 | 57.595 | 56.95 | 240460 |
| 1732664400 | 56.8 | -0.56 | -0.98 | 56.98 | 57.38 | 56.6 | 377755 |
| 1732578000 | 57.36 | 0.57 | 1.00 | 57.26 | 58.18 | 57.155 | 287196 |
| 1732318800 | 56.79 | 0.41 | 0.73 | 56.77 | 57.63 | 56.38 | 243651 |
| 1732232400 | 56.38 | 0.8 | 1.44 | 55.72 | 56.61 | 55.2 | 217388 |
| 1732146000 | 55.58 | 0.22 | 0.40 | 55.46 | 55.65 | 54.91 | 161591 |
| 1732059600 | 55.36 | 0.49 | 0.89 | 54.52 | 55.59 | 54.42 | 240297 |
| 1731973200 | 54.87 | -0.14 | -0.25 | 55.17 | 55.51 | 54.8 | 244921 |
| 1731714000 | 55.01 | -0.57 | -1.03 | 55.91 | 56.15 | 54.9412 | 217288 |
| 1731627600 | 55.58 | -1.34 | -2.35 | 56.82 | 56.9 | 55.46 | 178090 |
| 1731541200 | 56.92 | -0.47 | -0.82 | 57.75 | 58.22 | 56.64 | 256208 |
| 1731454800 | 57.39 | -1.22 | -2.08 | 58.5 | 59.15 | 57.275 | 557401 |
| 1731368400 | 58.61 | 0.88 | 1.52 | 57.96 | 58.9 | 57.96 | 366617 |
| 1731109200 | 57.73 | 0.77 | 1.35 | 57.2 | 58.205 | 57.085 | 338670 |
| 1731022800 | 56.96 | -0.23 | -0.40 | 56.96 | 57.53 | 56.61 | 380581 |
| 1730936400 | 57.19 | 2.69 | 4.94 | 56.39 | 57.48 | 56.06 | 489198 |
| 1730850000 | 54.5 | 0.32 | 0.59 | 53.92 | 54.62 | 53.6 | 372983 |
| 1730763600 | 54.18 | 1.09 | 2.05 | 52.93 | 54.25 | 52.78 | 213655 |
| 1730500800 | 53.09 | 0.03 | 0.06 | 53.15 | 53.54 | 52.85 | 250455 |
| 1730414400 | 53.06 | -0.62 | -1.15 | 53.62 | 53.84 | 52.97 | 539845 |
| 1730328000 | 53.68 | 0.03 | 0.06 | 53.57 | 54.26 | 53.57 | 312317 |
| 1730241600 | 53.65 | -0.06 | -0.11 | 53.47 | 53.795 | 53.16 | 232241 |
| 1730155200 | 53.71 | 0.96 | 1.82 | 53.2 | 53.955 | 53.2 | 389130 |
| 1729896000 | 52.75 | -0.41 | -0.77 | 53.3 | 53.778 | 52.73 | 343020 |
| 1729809600 | 53.16 | -0.19 | -0.36 | 53.35 | 53.64 | 52.71 | 491203 |
| 1729723200 | 53.35 | -0.08 | -0.15 | 53.21 | 53.48 | 52.91 | 304656 |
| 1729636800 | 53.43 | -0.86 | -1.58 | 54.2 | 54.46 | 52.93 | 366530 |
| 1729550400 | 54.29 | -0.72 | -1.31 | 54.99 | 55.035 | 54.05 | 601547 |
| 1729291200 | 55.01 | 0.68 | 1.25 | 54.41 | 55.035 | 54.41 | 594989 |
| 1729204800 | 54.33 | 0.46 | 0.85 | 53.68 | 54.43 | 53.49 | 305734 |
| 1729118400 | 53.87 | 0.66 | 1.24 | 53.52 | 54.29 | 53.465 | 316830 |
| 1729032000 | 53.21 | -0.77 | -1.43 | 53.97 | 54.55 | 53.12 | 437185 |
| 1728945600 | 53.98 | 0.59 | 1.11 | 53.2 | 54.45 | 53.14 | 535150 |
| 1728686400 | 53.39 | 1.39 | 2.67 | 52.16 | 53.47 | 52.16 | 389938 |
| 1728600000 | 52 | -0.54 | -1.03 | 52.3 | 52.61 | 51.43 | 403336 |
| 1728513600 | 52.54 | 0.23 | 0.44 | 52.35 | 52.92 | 52.1487 | 828001 |
| 1728427200 | 52.31 | 0.02 | 0.04 | 52.58 | 52.95 | 52.3 | 510411 |
| 1728340800 | 52.29 | 0.99 | 1.93 | 51.02 | 52.31 | 50.84 | 560251 |
| 1728081600 | 51.3 | 0.12 | 0.23 | 51.74 | 51.99 | 51.155 | 262515 |
| 1727995200 | 51.18 | -0.37 | -0.72 | 51.04 | 51.31 | 50.65 | 258253 |
| 1727908800 | 51.55 | -0.1 | -0.19 | 51.45 | 51.98 | 51.2 | 279157 |
| 1727822400 | 51.65 | -1.11 | -2.10 | 52.64 | 52.755 | 51.59 | 328839 |
| 1727736000 | 52.76 | 1.4 | 2.73 | 51.45 | 52.94 | 51.36 | 567832 |
| 1727476800 | 51.36 | -0.37 | -0.72 | 51.91 | 52.215 | 51.15 | 377035 |
| 1727390400 | 51.73 | 0.98 | 1.93 | 51.15 | 52.215 | 51.05 | 730876 |
| 1727304000 | 50.75 | 0.48 | 0.95 | 50.47 | 50.86 | 49.9 | 1042883 |
| 1727217600 | 50.27 | -0.83 | -1.62 | 51.35 | 51.46 | 49.745 | 1046090 |
| 1727131200 | 51.1 | -0.98 | -1.88 | 52.6 | 52.88 | 51.08 | 782904 |
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
