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 | 0.64 | 3.38087691495 | 18.93 | 19.4 | 16.0204 | 14582 | 17.40096283 | CS |
| 4 | -1.4291 | -6.8055297608 | 20.9991 | 22 | 16.0204 | 8640 | 18.81943712 | CS |
| 12 | -7.29 | -27.1407297096 | 26.86 | 27.95 | 16.0204 | 8718 | 20.66414523 | CS |
| 26 | 3.19 | 19.474969475 | 16.38 | 32.25 | 13.25 | 8646 | 21.4123303 | CS |
| 52 | 9.44 | 93.1885488648 | 10.13 | 33.7278 | 7.2201 | 8648 | 18.06470796 | CS |
| 156 | -75.11 | -79.3303760034 | 94.68 | 100.44 | 3.6 | 124451 | 27.31094381 | CS |
| 260 | -94.43 | -82.8333333333 | 114 | 183.96 | 3.6 | 155101 | 52.8870902 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 19.57 | 2.82 | 16.84 | 18.19 | 19.9 | 17.52 | 21660 |
| 1736552400 | 16.75 | -0.68 | -3.90 | 16.89 | 17 | 15.5 | 23595 |
| 1736379600 | 17.43 | -0.46 | -2.57 | 17.35 | 18.015 | 17 | 7421 |
| 1736293200 | 17.89 | -0.04 | -0.22 | 17.13 | 18.39 | 17.13 | 9711 |
| 1736206800 | 17.93 | -0.53 | -2.87 | 18.49 | 18.9999 | 17.5 | 19024 |
| 1735947600 | 18.46 | -0.04 | -0.22 | 18.12 | 19.4449 | 17.9 | 6059 |
| 1735861200 | 18.5 | -0.22 | -1.18 | 19.24 | 19.8 | 18.159 | 12713 |
| 1735688400 | 18.72 | 0.23 | 1.24 | 18.07 | 19.1 | 17.1526 | 4613 |
| 1735602000 | 18.49 | -0.92 | -4.74 | 19.47 | 19.98 | 18.1599 | 15042 |
| 1735342800 | 19.41 | -0.2 | -1.02 | 19.22 | 20 | 18.97 | 4419 |
| 1735256400 | 19.61 | -0.21 | -1.06 | 19.07 | 20.56 | 19.07 | 4556 |
| 1735077840 | 19.82 | -1.52 | -7.12 | 20.56 | 20.98 | 19.19 | 6550 |
| 1734997200 | 21.34 | -0.15 | -0.70 | 21.49 | 21.49 | 20.4208 | 2994 |
| 1734738000 | 21.49 | 1.04 | 5.09 | 20 | 21.49 | 18.39 | 15031 |
| 1734651600 | 20.45 | -0.17 | -0.82 | 21.17 | 21.3009 | 20.3 | 4727 |
| 1734565200 | 20.62 | -0.98 | -4.54 | 21.6 | 22 | 20.62 | 6867 |
| 1734478800 | 21.6 | 0.6 | 2.86 | 21.05 | 21.6 | 20.44 | 4042 |
| 1734392400 | 21 | 0.45 | 2.19 | 20.55 | 21 | 19.42 | 5351 |
| 1734133200 | 20.55 | 0.59 | 2.96 | 20.55 | 20.7 | 19.5757 | 4739 |
| 1734046800 | 19.96 | -0.84 | -4.04 | 20.32 | 21.5299 | 18.94 | 8695 |
| 1733960400 | 20.8 | 0.44 | 2.16 | 20.39 | 21.49 | 19.64 | 15369 |
| 1733874000 | 20.36 | 0.02 | 0.10 | 19.93 | 20.9493 | 19.93 | 4078 |
| 1733787600 | 20.34 | -0.04 | -0.20 | 20.38 | 20.61 | 20.02 | 4346 |
| 1733528400 | 20.38 | 0.87 | 4.46 | 19.52 | 20.43 | 18.524 | 5697 |
| 1733442000 | 19.51 | -1.81 | -8.49 | 20.6 | 20.6 | 18.31 | 7728 |
| 1733355600 | 21.32 | -2.24 | -9.51 | 23.55 | 23.559 | 20.6401 | 11223 |
| 1733269200 | 23.56 | 0.51 | 2.21 | 23.56 | 23.56 | 22.42 | 9641 |
| 1733182800 | 23.05 | 0.81 | 3.64 | 22.4 | 23.6 | 22 | 7010 |
| 1732917840 | 22.2414 | 0.88 | 4.13 | 21.16 | 22.61 | 19.59 | 4341 |
| 1732750800 | 21.36 | 0.41 | 1.96 | 21.2 | 21.5 | 20.63 | 3364 |
| 1732664400 | 20.95 | -0.18 | -0.85 | 21 | 21 | 19.33 | 8722 |
| 1732578000 | 21.13 | -0.05 | -0.24 | 21.5 | 21.5 | 20 | 4077 |
| 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 |
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
