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 | 2.25 | 9.28984310487 | 24.22 | 26.5 | 24.17 | 42405 | 25.0217666 | CS |
| 4 | 2.55 | 10.6605351171 | 23.92 | 26.5 | 22.545 | 47841 | 24.02307771 | CS |
| 12 | 0.33 | 1.26243305279 | 26.14 | 28.29 | 22.52 | 49505 | 24.66314511 | CS |
| 26 | 5.2 | 24.4475787494 | 21.27 | 28.29 | 20.18 | 43212 | 24.51650092 | CS |
| 52 | 1.86 | 7.55790329134 | 24.61 | 28.29 | 18.21 | 42888 | 23.07329731 | CS |
| 156 | -0.93 | -3.39416058394 | 27.4 | 34.92 | 14 | 50287 | 22.46024343 | CS |
| 260 | -0.93 | -3.39416058394 | 27.4 | 34.92 | 14 | 50287 | 22.46024343 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 26.47 | 0.53 | 2.04 | 26.28 | 26.82 | 26.28 | 36187 |
| 1739490000 | 25.94 | 0.76 | 3.02 | 25.47 | 25.98 | 25.08 | 37358 |
| 1739403600 | 25.18 | -0.26 | -1.02 | 24.94 | 25.575 | 24.94 | 45198 |
| 1739317200 | 25.44 | 0.75 | 3.04 | 24.44 | 25.67 | 24.4201 | 33876 |
| 1739230800 | 24.69 | 0.47 | 1.94 | 24.26 | 24.98 | 24.17 | 44720 |
| 1738971600 | 24.22 | -0.17 | -0.70 | 24.22 | 24.68 | 24.19 | 50871 |
| 1738885200 | 24.39 | -0.04 | -0.16 | 24.62 | 24.79 | 24.36 | 40740 |
| 1738798800 | 24.43 | 0.72 | 3.04 | 23.91 | 24.7092 | 23.58 | 50690 |
| 1738712400 | 23.71 | 0.56 | 2.42 | 23.02 | 23.83 | 23.02 | 51192 |
| 1738626000 | 23.15 | -0.72 | -3.02 | 23.54 | 23.6 | 22.545 | 52250 |
| 1738366800 | 23.87 | 0.17 | 0.72 | 24.05 | 24.41 | 23.57 | 64001 |
| 1738280400 | 23.7 | 0.24 | 1.02 | 23.76 | 23.925 | 23.45 | 63468 |
| 1738194000 | 23.46 | -0.36 | -1.51 | 23.74 | 23.9 | 23.375 | 37867 |
| 1738107600 | 23.82 | -0.21 | -0.87 | 23.98 | 24.29 | 23.81 | 32838 |
| 1738021200 | 24.03 | 0.67 | 2.87 | 23.29 | 24.29 | 23.09 | 72848 |
| 1737762000 | 23.36 | 0.22 | 0.95 | 23.09 | 23.53 | 23.06 | 34264 |
| 1737675600 | 23.14 | 0 | 0.00 | 23.14 | 23.14 | 23.14 | 0 |
| 1737589200 | 23.14 | -0.29 | -1.24 | 23.21 | 23.32 | 22.88 | 43811 |
| 1737502800 | 23.43 | 0.1 | 0.43 | 23.58 | 23.74 | 23.16 | 63963 |
| 1737157200 | 23.33 | -0.25 | -1.06 | 23.92 | 24.03 | 23.33 | 41183 |
| 1737070800 | 23.58 | -0.41 | -1.71 | 24 | 24.3144 | 23.53 | 61652 |
| 1736984400 | 23.99 | 0.32 | 1.35 | 24.11 | 24.21 | 23.76 | 37681 |
| 1736898000 | 23.67 | -0.19 | -0.80 | 23.88 | 24.34 | 23.44 | 49278 |
| 1736811600 | 23.86 | 0.17 | 0.72 | 23.44 | 23.89 | 23.44 | 36267 |
| 1736552400 | 23.69 | -0.41 | -1.70 | 23.71 | 23.81 | 22.99 | 58631 |
| 1736379600 | 24.1 | 0.01 | 0.04 | 24.09 | 24.425 | 23.5 | 51696 |
| 1736293200 | 24.09 | 0.22 | 0.92 | 24 | 24.1794 | 22.935 | 151217 |
| 1736206800 | 23.87 | -1.17 | -4.67 | 25.65 | 25.65 | 23.85 | 49343 |
| 1735947600 | 25.04 | 0.61 | 2.50 | 24.69 | 25.17 | 24.61 | 31502 |
| 1735861200 | 24.43 | 0.17 | 0.70 | 24.54 | 24.97 | 24.34 | 87533 |
| 1735688400 | 24.26 | 1.07 | 4.61 | 23.38 | 24.7183 | 23.1427 | 64033 |
| 1735602000 | 23.19 | -0.29 | -1.24 | 23.46 | 23.6086 | 22.81 | 43797 |
| 1735342800 | 23.48 | -0.92 | -3.77 | 24.08 | 24.39 | 23.265 | 60051 |
| 1735256400 | 24.4 | 0.51 | 2.13 | 23.72 | 24.42 | 23.69 | 23083 |
| 1735077840 | 23.89 | 0.38 | 1.62 | 23.57 | 24.05 | 23.445 | 18962 |
| 1734997200 | 23.51 | -0.41 | -1.71 | 23.76 | 24.055 | 23.39 | 57682 |
| 1734738000 | 23.92 | 0.41 | 1.74 | 22.52 | 24.33 | 22.52 | 130472 |
| 1734651600 | 23.51 | -0.37 | -1.55 | 23.87 | 24.43 | 23.44 | 63097 |
| 1734565200 | 23.88 | -1 | -4.02 | 25.08 | 25.1959 | 23.67 | 74824 |
| 1734478800 | 24.88 | -0.74 | -2.89 | 25.52 | 25.85 | 24.86 | 43833 |
| 1734392400 | 25.62 | -0.08 | -0.31 | 25.85 | 26.08 | 25.6 | 37991 |
| 1734133200 | 25.7 | -0.37 | -1.42 | 26.31 | 26.31 | 25.37 | 33833 |
| 1734046800 | 26.07 | -0.93 | -3.44 | 26.7 | 27.12 | 26.02 | 47981 |
| 1733960400 | 27 | -0.03 | -0.11 | 27.42 | 27.61 | 26.97 | 37486 |
| 1733874000 | 27.03 | 0.05 | 0.19 | 27.03 | 27.28 | 26.645 | 37556 |
| 1733787600 | 26.98 | 0.34 | 1.28 | 26.6 | 27.32 | 26.6 | 24528 |
| 1733528400 | 26.64 | -0.4 | -1.48 | 27.11 | 27.11 | 26.44 | 19875 |
| 1733442000 | 27.04 | -0.23 | -0.84 | 27.07 | 27.47 | 27.04 | 28048 |
| 1733355600 | 27.27 | -0.13 | -0.47 | 27.3 | 27.68 | 27.11 | 32587 |
| 1733269200 | 27.4 | 0.04 | 0.15 | 27.8 | 27.8 | 26.99 | 38806 |
| 1733182800 | 27.36 | -0.23 | -0.83 | 27.85 | 27.85 | 27.08 | 61651 |
| 1732917840 | 27.59 | -0.23 | -0.83 | 28.14 | 28.14 | 27.44 | 32753 |
| 1732750800 | 27.82 | 0.74 | 2.73 | 27.35 | 28.29 | 27.06 | 46890 |
| 1732664400 | 27.08 | -0.18 | -0.66 | 27.07 | 27.6 | 26.92 | 46376 |
| 1732578000 | 27.26 | 0.7 | 2.64 | 26.47 | 27.6501 | 26.47 | 64115 |
| 1732318800 | 26.56 | 0.56 | 2.15 | 26.14 | 26.86 | 25.975 | 27022 |
| 1732232400 | 26 | 0.67 | 2.65 | 25.43 | 26.13 | 25.24 | 28040 |
| 1732146000 | 25.33 | -0.76 | -2.91 | 25.85 | 26.26 | 25.06 | 37807 |
| 1732059600 | 26.09 | -0.33 | -1.25 | 26.47 | 26.47 | 25.61 | 47592 |
| 1731973200 | 26.42 | -0.12 | -0.45 | 26.83 | 27.03 | 26.35 | 32779 |
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
