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 | 2.52 | 13.5048231511 | 18.66 | 21.4034 | 16.11 | 18900 | 18.82419935 | CS |
| 4 | -3.92 | -15.6175298805 | 25.1 | 26.7861 | 16.11 | 10690 | 21.13899207 | CS |
| 12 | 1.85 | 9.57061562338 | 19.33 | 32.25 | 16.11 | 10558 | 22.85220271 | CS |
| 26 | 3.38 | 18.9887640449 | 17.8 | 32.25 | 12 | 8670 | 20.38815194 | CS |
| 52 | 11.96 | 129.718004338 | 9.22 | 33.7278 | 7 | 9130 | 16.33975854 | CS |
| 156 | -145.62 | -87.3021582734 | 166.8 | 169.92 | 3.6 | 140280 | 35.95968346 | CS |
| 260 | -92.82 | -81.4210526316 | 114 | 183.96 | 3.6 | 163357 | 52.25312117 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.18 | 0.92 | 4.54 | 20.35 | 21.4034 | 19.7 | 14729 |
| 1732232400 | 20.26 | 1.51 | 8.05 | 18.5 | 20.3 | 18.5 | 13302 |
| 1732146000 | 18.75 | -0.25 | -1.32 | 18.66 | 19.56 | 18.19 | 14783 |
| 1732059600 | 19 | -0.44 | -2.26 | 19.78 | 19.78 | 18.66 | 9692 |
| 1731973200 | 19.44 | 2.29 | 13.35 | 18.49 | 21.29 | 18.23 | 32863 |
| 1731714000 | 17.15 | -2.08 | -10.82 | 18.66 | 19.43 | 16.11 | 23858 |
| 1731627600 | 19.23 | -1.19 | -5.83 | 20.48 | 21 | 18.4887 | 9761 |
| 1731541200 | 20.42 | -0.56 | -2.67 | 21.79 | 23.39 | 19.33 | 6423 |
| 1731454800 | 20.98 | -2.57 | -10.91 | 22.4 | 22.4 | 19.03 | 21102 |
| 1731368400 | 23.55 | -1.07 | -4.35 | 24.23 | 24.23 | 22.47 | 14947 |
| 1731109200 | 24.62 | -0.75 | -2.96 | 26.1 | 26.57 | 24.52 | 7738 |
| 1731022800 | 25.37 | 0.73 | 2.96 | 24.08 | 26.1589 | 24.08 | 6675 |
| 1730936400 | 24.64 | 0.79 | 3.31 | 25.25 | 26.76 | 24.2 | 8553 |
| 1730850000 | 23.85 | 0.05 | 0.21 | 23.8 | 23.85 | 23.25 | 4178 |
| 1730763600 | 23.8 | 0.5 | 2.15 | 24 | 25.3 | 22.83 | 11304 |
| 1730500800 | 23.3 | 0.31 | 1.35 | 22.89 | 23.8 | 22.2 | 9030 |
| 1730414400 | 22.99 | -0.83 | -3.48 | 23.35 | 23.74 | 22.99 | 2377 |
| 1730328000 | 23.8178 | -1.2 | -4.80 | 24.98 | 24.98 | 22.88 | 4193 |
| 1730241600 | 25.02 | -0.16 | -0.64 | 25.59 | 26.7861 | 25.02 | 3714 |
| 1730155200 | 25.18 | 0.83 | 3.41 | 24.35 | 25.6 | 24.35 | 4023 |
| 1729896000 | 24.35 | -0.58 | -2.33 | 25.1 | 26.5122 | 23.36 | 5284 |
| 1729809600 | 24.93 | 0.86 | 3.57 | 24 | 25.14 | 23.93 | 5211 |
| 1729723200 | 24.07 | -1.3 | -5.12 | 25.27 | 25.27 | 23.17 | 6209 |
| 1729636800 | 25.37 | -1.53 | -5.69 | 27.17 | 27.17 | 25.0201 | 4806 |
| 1729550400 | 26.9 | 0.3 | 1.13 | 26.86 | 27.95 | 26.25 | 9524 |
| 1729291200 | 26.6 | 1.24 | 4.89 | 24.97 | 26.6 | 24.5 | 12229 |
| 1729204800 | 25.36 | -0.02 | -0.08 | 24.95 | 26.49 | 24.455 | 16517 |
| 1729118400 | 25.38 | 0.98 | 4.02 | 24.4 | 26 | 24.0478 | 13924 |
| 1729032000 | 24.4 | -1.12 | -4.39 | 25.65 | 25.65 | 24.1 | 6851 |
| 1728945600 | 25.52 | 2.48 | 10.76 | 25.16 | 25.66 | 23.47 | 10782 |
| 1728686400 | 23.04 | 0.76 | 3.41 | 21.1 | 23.2 | 20.71 | 10479 |
| 1728600000 | 22.28 | 0.43 | 1.97 | 21.63 | 22.99 | 21.61 | 5438 |
| 1728513600 | 21.85 | -0.1 | -0.46 | 22.2 | 22.7 | 20.7255 | 5568 |
| 1728427200 | 21.95 | 1.3 | 6.30 | 19.85 | 22.44 | 19.85 | 9620 |
| 1728340800 | 20.65 | 2.21 | 11.98 | 18.37 | 21.99 | 18.3 | 17857 |
| 1728081600 | 18.44 | 0.11 | 0.60 | 19.01 | 19.5693 | 17.96 | 11366 |
| 1727995200 | 18.33 | -0.42 | -2.24 | 18.5 | 19.4285 | 17.2 | 14100 |
| 1727908800 | 18.75 | -0.91 | -4.63 | 19.66 | 20.15 | 18.5001 | 6490 |
| 1727822400 | 19.66 | -3.95 | -16.73 | 22.85 | 22.85 | 19.2001 | 12857 |
| 1727736000 | 23.61 | -0.49 | -2.03 | 23.6 | 24.4 | 23.1802 | 5596 |
| 1727476800 | 24.1 | 0.17 | 0.71 | 24 | 24.26 | 23.83 | 2318 |
| 1727390400 | 23.93 | -1.33 | -5.27 | 25.13 | 26.37 | 23.93 | 6461 |
| 1727304000 | 25.26 | -1.01 | -3.84 | 24.87 | 25.81 | 24.87 | 4918 |
| 1727217600 | 26.27 | 1.37 | 5.50 | 24.9 | 26.27 | 24.9 | 4085 |
| 1727131200 | 24.9 | -0.06 | -0.24 | 25.54 | 26.46 | 24.05 | 23155 |
| 1726872000 | 24.96 | -0.04 | -0.16 | 24.75 | 25.68 | 24 | 19872 |
| 1726785600 | 25 | 0.46 | 1.87 | 24.96 | 26.3099 | 24.82 | 8732 |
| 1726699200 | 24.54 | -1.62 | -6.19 | 25.55 | 26.6405 | 24.54 | 19334 |
| 1726612800 | 26.16 | -0.97 | -3.58 | 26.26 | 27.62 | 26 | 7002 |
| 1726526400 | 27.13 | 1.85 | 7.32 | 24.67 | 29.1999 | 24.67 | 7583 |
| 1726267200 | 25.28 | -5.22 | -17.11 | 30.8 | 32.25 | 21.8701 | 23650 |
| 1726180800 | 30.5 | 3 | 10.91 | 27.07 | 31.555 | 27.07 | 12840 |
| 1726094400 | 27.5 | 2.5 | 10.00 | 25.79 | 28.52 | 25.39 | 11266 |
| 1726008000 | 25 | 2.23 | 9.79 | 23.55 | 25.295 | 22.905 | 6681 |
| 1725921600 | 22.77 | 1.21 | 5.61 | 21.18 | 24.04 | 21.18 | 6988 |
| 1725662400 | 21.56 | -0.6 | -2.71 | 21.79 | 22.49 | 20.49 | 6669 |
| 1725576000 | 22.16 | -0.28 | -1.25 | 23.8 | 23.8 | 22.125 | 8398 |
| 1725489600 | 22.44 | 4.14 | 22.62 | 17.98 | 23.81 | 17 | 22820 |
| 1725403200 | 18.3 | -3.92 | -17.64 | 20.18 | 21.12 | 17.077 | 12533 |
| 1725057600 | 22.22 | 1.81 | 8.87 | 19.33 | 22.5 | 19.33 | 8415 |
| 1724971200 | 20.41 | -1.59 | -7.23 | 21.72 | 22.69 | 20.41 | 6623 |
| 1724884800 | 22 | -0.63 | -2.78 | 22.93 | 22.93 | 22 | 2975 |
| 1724798400 | 22.63 | -0.37 | -1.61 | 22.62 | 23.635 | 22.05 | 5327 |
| 1724712000 | 23 | -0.32 | -1.37 | 22.9 | 23.05 | 22.73 | 6330 |
| 1724452800 | 23.32 | -0.44 | -1.85 | 22.9 | 24.61 | 22.15 | 11706 |
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
