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 | -0.35 | -1.26765664614 | 27.61 | 28.18 | 26.54 | 1640824 | 27.14720328 | CS |
| 4 | 4.31 | 18.779956427 | 22.95 | 28.18 | 21.9 | 1700660 | 24.84149761 | CS |
| 12 | 5.92 | 27.7413308341 | 21.34 | 28.18 | 20.2 | 1364577 | 23.00092553 | CS |
| 26 | 4.82 | 21.4795008913 | 22.44 | 28.18 | 19.76 | 1305595 | 22.24885827 | CS |
| 52 | 9.92 | 57.2087658593 | 17.34 | 28.18 | 17.29 | 1375066 | 21.38839543 | CS |
| 156 | 3.41 | 14.2976939203 | 23.85 | 28.18 | 14.47 | 1441055 | 20.47406118 | CS |
| 260 | 5.8 | 27.027027027 | 21.46 | 28.18 | 10.23 | 1416727 | 19.48612916 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 27.26 | -0.32 | -1.16 | 27.7 | 28.05 | 27.175 | 1258289 |
| 1731454800 | 27.58 | -0.06 | -0.22 | 27.51 | 27.92 | 27.38 | 1208439 |
| 1731368400 | 27.64 | 0.86 | 3.21 | 27.35 | 28.18 | 27.16 | 1436547 |
| 1731109200 | 26.78 | -0.08 | -0.30 | 26.98 | 27.08 | 26.54 | 1612161 |
| 1731022800 | 26.86 | -1.28 | -4.55 | 27.58 | 27.67 | 26.85 | 2708134 |
| 1730936400 | 28.14 | 4.15 | 17.30 | 25.67 | 28.175 | 25.67 | 5004321 |
| 1730850000 | 23.99 | 0.61 | 2.61 | 23.39 | 24.01 | 23.39 | 1011010 |
| 1730763600 | 23.38 | -0.18 | -0.76 | 23.46 | 23.53 | 23.01 | 1151683 |
| 1730500800 | 23.56 | -0.18 | -0.76 | 23.92 | 24.02 | 23.52 | 1068295 |
| 1730414400 | 23.74 | -0.28 | -1.17 | 24.16 | 24.16 | 23.7 | 1766561 |
| 1730328000 | 24.02 | 0.47 | 2.00 | 23.52 | 24.31 | 23.52 | 1656707 |
| 1730241600 | 23.55 | -0.23 | -0.97 | 23.69 | 23.75 | 23.51 | 1084247 |
| 1730155200 | 23.78 | 0.87 | 3.80 | 23.16 | 23.84 | 22.88 | 1480285 |
| 1729896000 | 22.91 | 0.23 | 1.01 | 24 | 24.2 | 22.79 | 2196911 |
| 1729809600 | 22.68 | 0.22 | 0.98 | 22.59 | 22.72 | 22.11 | 2383026 |
| 1729723200 | 22.46 | 0.04 | 0.18 | 22.28 | 22.489 | 22.19 | 2197925 |
| 1729636800 | 22.42 | 0.36 | 1.63 | 22.1 | 22.46 | 21.9 | 1115817 |
| 1729550400 | 22.06 | -0.79 | -3.46 | 22.8 | 22.825 | 21.98 | 1314517 |
| 1729291200 | 22.85 | -0.31 | -1.34 | 23.17 | 23.18 | 22.775 | 1364442 |
| 1729204800 | 23.16 | 0.26 | 1.14 | 22.95 | 23.219 | 22.82 | 1060639 |
| 1729118400 | 22.9 | 0.5 | 2.23 | 22.67 | 23.08 | 22.5001 | 1281549 |
| 1729032000 | 22.4 | 0.31 | 1.40 | 22.21 | 22.95 | 22.09 | 1514749 |
| 1728945600 | 22.09 | 0.2 | 0.91 | 21.91 | 22.18 | 21.71 | 1051634 |
| 1728686400 | 21.89 | 0.55 | 2.58 | 21.47 | 22.06 | 21.435 | 1240402 |
| 1728600000 | 21.34 | 0.09 | 0.42 | 21.09 | 21.43 | 20.97 | 1545212 |
| 1728513600 | 21.25 | 0.13 | 0.62 | 20.99 | 21.565 | 20.99 | 869748 |
| 1728427200 | 21.12 | -0.09 | -0.42 | 21.08 | 21.31 | 20.91 | 976745 |
| 1728340800 | 21.21 | 0.19 | 0.90 | 20.89 | 21.235 | 20.89 | 1032331 |
| 1728081600 | 21.02 | 0.36 | 1.74 | 21.11 | 21.29 | 20.96 | 904262 |
| 1727995200 | 20.66 | 0.02 | 0.10 | 20.45 | 20.715 | 20.31 | 719913 |
| 1727908800 | 20.64 | -0.01 | -0.05 | 20.54 | 20.84 | 20.54 | 854482 |
| 1727822400 | 20.65 | -0.89 | -4.13 | 21.44 | 21.44 | 20.57 | 1049115 |
| 1727736000 | 21.54 | 0.1 | 0.47 | 21.27 | 21.759 | 21.26 | 984023 |
| 1727476800 | 21.44 | -0.02 | -0.09 | 21.76 | 21.835 | 21.35 | 1231811 |
| 1727390400 | 21.46 | 0.29 | 1.37 | 21.49 | 21.6 | 21.24 | 1066922 |
| 1727304000 | 21.17 | -0.23 | -1.07 | 21.37 | 21.42 | 21.09 | 1048883 |
| 1727217600 | 21.4 | -0.12 | -0.56 | 21.59 | 21.69 | 21.275 | 1243654 |
| 1727131200 | 21.52 | -0.17 | -0.78 | 21.75 | 21.86 | 21.41 | 860431 |
| 1726872000 | 21.69 | -0.5 | -2.25 | 22.03 | 22.075 | 21.675 | 3136732 |
| 1726785600 | 22.19 | 0.66 | 3.07 | 22.07 | 22.305 | 21.66 | 1168183 |
| 1726699200 | 21.53 | 0.02 | 0.09 | 21.48 | 22.22 | 21.27 | 1130623 |
| 1726612800 | 21.51 | 0.15 | 0.70 | 21.62 | 21.96 | 21.34 | 705159 |
| 1726526400 | 21.36 | 0.09 | 0.42 | 21.39 | 21.58 | 21.12 | 945788 |
| 1726267200 | 21.27 | 0.8 | 3.91 | 20.75 | 21.305 | 20.71 | 1537464 |
| 1726180800 | 20.47 | -0.07 | -0.34 | 20.65 | 20.73 | 20.37 | 1320025 |
| 1726094400 | 20.54 | -0.47 | -2.24 | 20.77 | 20.89 | 20.2 | 1401385 |
| 1726008000 | 21.01 | -0.39 | -1.82 | 21.36 | 21.38 | 20.655 | 1132790 |
| 1725921600 | 21.4 | 0.15 | 0.71 | 21.23 | 21.57 | 21.18 | 1305097 |
| 1725662400 | 21.25 | -0.57 | -2.61 | 21.93 | 22.08 | 21.17 | 1790628 |
| 1725576000 | 21.82 | -0.36 | -1.62 | 22.43 | 22.43 | 21.79 | 1323249 |
| 1725489600 | 22.18 | -0.24 | -1.07 | 22.36 | 22.61 | 22.12 | 852399 |
| 1725403200 | 22.42 | -0.46 | -2.01 | 22.44 | 22.71 | 22.2 | 927551 |
| 1725057600 | 22.88 | 0.17 | 0.75 | 22.83 | 22.955 | 22.57 | 934154 |
| 1724971200 | 22.71 | 0.07 | 0.31 | 22.9 | 22.92 | 22.49 | 870843 |
| 1724884800 | 22.64 | 0.18 | 0.80 | 22.35 | 22.86 | 22.35 | 1079018 |
| 1724798400 | 22.46 | -0.01 | -0.04 | 22.38 | 22.625 | 22.22 | 1188630 |
| 1724712000 | 22.47 | -0.07 | -0.31 | 22.76 | 22.82 | 22.43 | 2003338 |
| 1724452800 | 22.54 | 1.02 | 4.74 | 21.74 | 22.94 | 21.7 | 1488198 |
| 1724366400 | 21.52 | 0.14 | 0.65 | 21.34 | 21.635 | 21.34 | 1077084 |
| 1724280000 | 21.38 | 0.12 | 0.56 | 21.46 | 21.46 | 21.1 | 861529 |
| 1724193600 | 21.26 | -0.51 | -2.34 | 21.68 | 21.68 | 21.23 | 731446 |
| 1724107200 | 21.77 | 0.33 | 1.54 | 21.5 | 21.78 | 21.45 | 993977 |
| 1723848000 | 21.44 | 0.21 | 0.99 | 21.14 | 21.6 | 21.14 | 892264 |
| 1723761600 | 21.23 | 0.74 | 3.61 | 21.01 | 21.43 | 20.77 | 1094414 |
| 1723675200 | 20.49 | -0.11 | -0.53 | 20.73 | 20.75 | 20.305 | 932716 |
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
