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 | 1.535 | 2.73058792137 | 56.215 | 58.07 | 56.0812 | 16143719 | 57.43949376 | CS |
| 4 | -1.61 | -2.71226415094 | 59.36 | 60.0886 | 55.04 | 11259026 | 57.48247378 | CS |
| 12 | 4.34 | 8.12581913499 | 53.41 | 61.08 | 51.17 | 10578793 | 56.23295714 | CS |
| 26 | 15.32 | 36.1065283997 | 42.43 | 61.08 | 39.35 | 12343850 | 50.53527064 | CS |
| 52 | 6.33 | 12.3103850642 | 51.42 | 61.08 | 39.35 | 13942163 | 49.12499137 | CS |
| 156 | -4.25 | -6.85483870968 | 62 | 81.435 | 39.35 | 12070617 | 60.29359597 | CS |
| 260 | -6.42 | -10.0046750818 | 64.17 | 81.435 | 39.35 | 12117602 | 60.64689848 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 57.68 | -0.32 | -0.55 | 57.65 | 58.375 | 57.52 | 6606665 |
| 1735256400 | 58 | 0.24 | 0.42 | 57.66 | 58.07 | 57.51 | 4689000 |
| 1735077840 | 57.76 | 0.18 | 0.31 | 57.41 | 57.77 | 57.01 | 3668168 |
| 1734997200 | 57.58 | 0.25 | 0.44 | 57.25 | 57.66 | 56.8 | 9430051 |
| 1734738000 | 57.33 | 1.03 | 1.83 | 56.31 | 57.33 | 56.0812 | 48211024 |
| 1734651600 | 56.3 | -0.54 | -0.95 | 56.8 | 57.19 | 56.11 | 11487388 |
| 1734565200 | 56.84 | -0.81 | -1.41 | 57.77 | 58.545 | 56.77 | 14107463 |
| 1734478800 | 57.65 | 1.78 | 3.19 | 56.13 | 57.77 | 56.054 | 14983707 |
| 1734392400 | 55.87 | 0.09 | 0.16 | 56.77 | 56.97 | 55.68 | 16466547 |
| 1734133200 | 55.78 | -0.5 | -0.89 | 56.2 | 56.38 | 55.04 | 9405009 |
| 1734046800 | 56.28 | -0.37 | -0.65 | 57.03 | 57.32 | 55.94 | 12119678 |
| 1733960400 | 56.65 | -1.47 | -2.53 | 58 | 58.05 | 56.615 | 10578012 |
| 1733874000 | 58.12 | -0.59 | -1.00 | 58.78 | 58.85 | 57.81 | 6896507 |
| 1733787600 | 58.71 | -0.67 | -1.13 | 59.25 | 59.76 | 58.7 | 8655978 |
| 1733528400 | 59.38 | 0.54 | 0.92 | 58.84 | 59.53 | 58.69 | 7276824 |
| 1733442000 | 58.84 | 0.47 | 0.81 | 58.3 | 59.225 | 58.23 | 8144002 |
| 1733355600 | 58.37 | -0.32 | -0.55 | 58.57 | 58.79 | 57.59 | 9532295 |
| 1733269200 | 58.69 | -1.25 | -2.09 | 59.64 | 60.0886 | 58.63 | 8763037 |
| 1733182800 | 59.94 | 0.72 | 1.22 | 59.36 | 60.07 | 58.92 | 9032315 |
| 1732917840 | 59.22 | -0.05 | -0.08 | 59.39 | 59.535 | 58.955 | 4581578 |
| 1732750800 | 59.27 | 0.53 | 0.90 | 58.82 | 59.505 | 58.78 | 7061848 |
| 1732664400 | 58.74 | -0.04 | -0.07 | 58.84 | 59.08 | 58.06 | 7432413 |
| 1732578000 | 58.78 | -0.09 | -0.15 | 59.98 | 60.68 | 58.63 | 14102671 |
| 1732318800 | 58.87 | 0.64 | 1.10 | 58.49 | 58.915 | 57.62 | 7412683 |
| 1732232400 | 58.23 | 0.35 | 0.60 | 58.16 | 58.48 | 57.47 | 7441377 |
| 1732146000 | 57.88 | -0.35 | -0.60 | 58.605 | 58.83 | 57.67 | 11237689 |
| 1732059600 | 58.23 | 1.43 | 2.52 | 56.51 | 58.65 | 56.095 | 12996051 |
| 1731973200 | 56.8 | 0.58 | 1.03 | 56.18 | 56.84 | 55.84 | 10693766 |
| 1731714000 | 56.22 | -2.28 | -3.90 | 58.15 | 58.36 | 55.82 | 21258218 |
| 1731627600 | 58.5 | 0.09 | 0.15 | 58.67 | 59.73 | 58.26 | 11939156 |
| 1731541200 | 58.41 | -0.61 | -1.03 | 59.12 | 59.49 | 57.84 | 11215179 |
| 1731454800 | 59.02 | -0.8 | -1.34 | 60.31 | 60.62 | 58.81 | 15140457 |
| 1731368400 | 59.82 | 5.68 | 10.49 | 60.7 | 61.08 | 59.53 | 27895973 |
| 1731109200 | 54.14 | -0.57 | -1.04 | 54.74 | 54.785 | 53.97 | 9208608 |
| 1731022800 | 54.71 | -0.57 | -1.03 | 55.19 | 55.515 | 54.49 | 12041157 |
| 1730936400 | 55.28 | -0.67 | -1.20 | 56.6 | 56.78 | 55.135 | 11322954 |
| 1730850000 | 55.95 | 0.5 | 0.90 | 55.14 | 56.28 | 54.72 | 9270960 |
| 1730763600 | 55.45 | 1.13 | 2.08 | 54.24 | 55.77 | 54.24 | 10808189 |
| 1730500800 | 54.32 | -1.45 | -2.60 | 55.87 | 55.9 | 54.2 | 12893606 |
| 1730414400 | 55.77 | 3.11 | 5.91 | 53.8 | 56.2 | 53.56 | 18676944 |
| 1730328000 | 52.66 | 0.16 | 0.30 | 52.5 | 53.15 | 52.29 | 9652244 |
| 1730241600 | 52.5 | -0.14 | -0.27 | 52.34 | 52.735 | 52.14 | 8371569 |
| 1730155200 | 52.64 | 0.72 | 1.39 | 51.86 | 52.755 | 51.81 | 8528630 |
| 1729896000 | 51.92 | -1 | -1.89 | 52.66 | 52.9 | 51.82 | 7126407 |
| 1729809600 | 52.92 | -0.14 | -0.26 | 52.9 | 53.4 | 52.415 | 7103086 |
| 1729723200 | 53.06 | 0.3 | 0.57 | 52.8 | 53.11 | 52.535 | 5786890 |
| 1729636800 | 52.76 | 0.64 | 1.23 | 52.03 | 53.06 | 52.03 | 7122681 |
| 1729550400 | 52.12 | -1.1 | -2.07 | 53.21 | 53.3 | 52.1 | 5352530 |
| 1729291200 | 53.22 | 0.04 | 0.08 | 53.26 | 53.33 | 52.335 | 7184164 |
| 1729204800 | 53.18 | -0.19 | -0.36 | 53.19 | 53.58 | 52.83 | 7946944 |
| 1729118400 | 53.37 | 0.61 | 1.16 | 52.52 | 53.58 | 52.51 | 7623675 |
| 1729032000 | 52.76 | 0.09 | 0.17 | 51.17 | 53.39 | 51.17 | 10578072 |
| 1728945600 | 52.67 | 0.47 | 0.90 | 52.15 | 52.71 | 51.9387 | 6890831 |
| 1728686400 | 52.2 | -0.2 | -0.38 | 52.64 | 52.66 | 52 | 6030393 |
| 1728600000 | 52.4 | -0.4 | -0.76 | 53.03 | 53.42 | 52.325 | 6799184 |
| 1728513600 | 52.8 | 0.32 | 0.61 | 52.38 | 53.15 | 51.51 | 10399624 |
| 1728427200 | 52.48 | -0.96 | -1.80 | 53.5 | 53.83 | 52.46 | 9899995 |
| 1728340800 | 53.44 | -0.52 | -0.96 | 54 | 54.42 | 53.41 | 11148508 |
| 1728081600 | 53.96 | -0.24 | -0.44 | 53.41 | 54.01 | 53.2965 | 12828495 |
| 1727995200 | 54.2 | 0.44 | 0.82 | 53.85 | 54.29 | 53.4057 | 15390848 |
| 1727908800 | 53.76 | 0.86 | 1.63 | 52.87 | 54.54 | 52.41 | 22196984 |
| 1727822400 | 52.9 | 1.16 | 2.24 | 51.95 | 52.97 | 51.61 | 17432505 |
| 1727736000 | 51.74 | 0.83 | 1.63 | 51.51 | 51.94 | 51.035 | 14114701 |
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
