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 | -0.51 | -2.94627383016 | 17.31 | 17.69 | 16.2025 | 5488652 | 16.93369904 | CS |
| 4 | -1.13 | -6.30228667038 | 17.93 | 20.55 | 16.2025 | 6850846 | 18.10015781 | CS |
| 12 | -4.52 | -21.200750469 | 21.32 | 22.63 | 16.2025 | 4874923 | 19.04031028 | CS |
| 26 | -3.88 | -18.7620889749 | 20.68 | 22.825 | 16.2025 | 4826637 | 19.84786772 | CS |
| 52 | -4.05 | -19.4244604317 | 20.85 | 26.44 | 16.2025 | 4621198 | 21.14815506 | CS |
| 156 | -5.4 | -24.3243243243 | 22.2 | 26.44 | 9.46 | 5150728 | 16.77567086 | CS |
| 260 | 2 | 13.5135135135 | 14.8 | 38.99 | 6.535 | 5306535 | 17.7047421 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.69 | 0.33 | 2.02 | 16.25 | 16.95 | 16.21 | 9967607 |
| 1734651600 | 16.36 | -0.04 | -0.24 | 16.44 | 16.52 | 16.2025 | 3368149 |
| 1734565200 | 16.399999 | -0.8 | -4.65 | 17.32 | 17.32 | 16.34 | 4766557 |
| 1734478800 | 17.2 | 0.11 | 0.64 | 17.05 | 17.2 | 16.7 | 6609883 |
| 1734392400 | 17.09 | -0.11 | -0.64 | 17.16 | 17.69 | 17.01 | 6697741 |
| 1734133200 | 17.2 | -0.15 | -0.86 | 17.34 | 17.35 | 17.07 | 6246383 |
| 1734046800 | 17.35 | -0.3 | -1.70 | 17.65 | 17.94 | 17.31 | 5072850 |
| 1733960400 | 17.65 | -0.05 | -0.28 | 17.79 | 17.99 | 17.48 | 5128925 |
| 1733874000 | 17.7 | 0 | 0.00 | 17.68 | 18.085 | 17.31 | 7555491 |
| 1733787600 | 17.7 | -0.29 | -1.61 | 18.03 | 18.385 | 17.68 | 7226149 |
| 1733528400 | 17.99 | 0.38 | 2.16 | 18.05 | 18.42 | 17.67 | 8898508 |
| 1733442000 | 17.61 | -2.93 | -14.26 | 17.275 | 18.1 | 16.94 | 22458773 |
| 1733355600 | 20.54 | 0.61 | 3.06 | 19.89 | 20.55 | 19.77 | 9578130 |
| 1733269200 | 19.93 | 0 | 0.00 | 19.91 | 20.14 | 19.44 | 4934407 |
| 1733182800 | 19.93 | 0.69 | 3.59 | 19.27 | 20.49 | 19.21 | 8563454 |
| 1732917840 | 19.24 | 0.66 | 3.55 | 18.84 | 19.33 | 18.52 | 3706081 |
| 1732750800 | 18.58 | 0.69 | 3.86 | 18.09 | 18.615 | 18.075 | 4235232 |
| 1732664400 | 17.89 | -0.79 | -4.23 | 18.4 | 18.71 | 17.85 | 3855180 |
| 1732578000 | 18.68 | 1.07 | 6.08 | 17.97 | 19.11 | 17.97 | 8196879 |
| 1732318800 | 17.61 | 0.39 | 2.26 | 17.71 | 18.22 | 17.575 | 4583114 |
| 1732232400 | 17.22 | -0.05 | -0.29 | 17.32 | 17.4 | 16.875 | 6528836 |
| 1732146000 | 17.27 | -0.16 | -0.92 | 17.39 | 17.48 | 17.11 | 4432196 |
| 1732059600 | 17.43 | -0.42 | -2.35 | 17.63 | 17.71 | 17.14 | 4465682 |
| 1731973200 | 17.85 | -0.59 | -3.20 | 18.49 | 18.69 | 17.77 | 3926735 |
| 1731714000 | 18.44 | 0.24 | 1.32 | 18.21 | 18.74 | 18.07 | 5193059 |
| 1731627600 | 18.2 | -0.12 | -0.66 | 18.4 | 18.515 | 18.11 | 2407551 |
| 1731541200 | 18.32 | 0.38 | 2.12 | 18.28 | 18.725 | 18.08 | 3773011 |
| 1731454800 | 17.94 | -0.27 | -1.48 | 18.16 | 18.25 | 17.83 | 3946107 |
| 1731368400 | 18.21 | -0.52 | -2.78 | 18.84 | 18.84 | 17.96 | 6352568 |
| 1731109200 | 18.73 | -0.36 | -1.89 | 18.94 | 19.04 | 18.445 | 4118147 |
| 1731022800 | 19.09 | 0.03 | 0.16 | 19.21 | 19.53 | 19.05 | 3233337 |
| 1730936400 | 19.06 | -0.02 | -0.10 | 19.73 | 19.84 | 18.765 | 5725496 |
| 1730850000 | 19.08 | -0.06 | -0.31 | 18.99 | 19.25 | 18.81 | 4703139 |
| 1730763600 | 19.14 | -0.32 | -1.64 | 19.35 | 19.7 | 19.09 | 4395970 |
| 1730500800 | 19.46 | -0.13 | -0.66 | 19.66 | 19.765 | 19.365 | 2839809 |
| 1730414400 | 19.59 | -0.3 | -1.51 | 19.95 | 20.21 | 19.59 | 3101522 |
| 1730328000 | 19.89 | -0.16 | -0.80 | 20.07 | 20.5 | 19.88 | 2903746 |
| 1730241600 | 20.05 | -0.28 | -1.38 | 19.96 | 20.47 | 19.92 | 3291789 |
| 1730155200 | 20.33 | 0.47 | 2.37 | 20.07 | 20.475 | 19.98 | 5353521 |
| 1729896000 | 19.86 | 0.17 | 0.86 | 19.94 | 20.23 | 19.565 | 6260491 |
| 1729809600 | 19.69 | 0.11 | 0.56 | 19.72 | 20.02 | 19.485 | 2580558 |
| 1729723200 | 19.58 | -0.16 | -0.81 | 19.69 | 19.84 | 19.49 | 2753621 |
| 1729636800 | 19.74 | -0.86 | -4.17 | 20.47 | 20.47 | 19.73 | 3113329 |
| 1729550400 | 20.6 | -0.61 | -2.88 | 21 | 21.1 | 20.405 | 3563700 |
| 1729291200 | 21.21 | -0.29 | -1.35 | 21.53 | 21.54 | 21.19 | 2256982 |
| 1729204800 | 21.5 | 0.05 | 0.23 | 21.37 | 21.65 | 21.3 | 1836416 |
| 1729118400 | 21.45 | 0.39 | 1.85 | 21.24 | 21.735 | 21.2139 | 2605220 |
| 1729032000 | 21.06 | 0.35 | 1.69 | 20.78 | 21.73 | 20.78 | 2924256 |
| 1728945600 | 20.71 | 0.16 | 0.78 | 20.51 | 20.76 | 20.175 | 3503886 |
| 1728686400 | 20.55 | 0.2 | 0.98 | 20.29 | 20.67 | 20.1 | 2581712 |
| 1728600000 | 20.35 | -0.24 | -1.17 | 20.28 | 20.56 | 20.13 | 3740854 |
| 1728513600 | 20.59 | -0.46 | -2.19 | 21.1 | 21.21 | 20.2 | 3789805 |
| 1728427200 | 21.05 | 0.1 | 0.48 | 21.09 | 21.53 | 20.9 | 3921401 |
| 1728340800 | 20.95 | -1.21 | -5.46 | 22.1 | 22.1 | 20.645 | 5560426 |
| 1728081600 | 22.16 | 0.51 | 2.36 | 22 | 22.37 | 21.6501 | 2614730 |
| 1727995200 | 21.65 | -0.46 | -2.08 | 21.92 | 22.02 | 21.455 | 4693749 |
| 1727908800 | 22.11 | 0.21 | 0.96 | 21.66 | 22.11 | 21.66 | 2971981 |
| 1727822400 | 21.9 | -0.49 | -2.19 | 22.22 | 22.38 | 21.485 | 4343429 |
| 1727736000 | 22.39 | 0.43 | 1.96 | 21.99 | 22.63 | 21.96 | 6585229 |
| 1727476800 | 21.96 | 0.88 | 4.17 | 21.32 | 22.17 | 21.23 | 5879333 |
| 1727390400 | 21.08 | 0.39 | 1.88 | 21.23 | 21.34 | 20.87 | 4846731 |
| 1727304000 | 20.69 | 0.2 | 0.98 | 20.45 | 20.835 | 20.16 | 5388721 |
| 1727217600 | 20.49 | 0.23 | 1.14 | 20.28 | 20.55 | 20.215 | 3025062 |
| 1727131200 | 20.26 | -0.1 | -0.49 | 20.37 | 20.37 | 19.855 | 2902153 |
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
