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 | 0.6 | 3.91134289439 | 15.34 | 16.4 | 15.34 | 1527450 | 16.07683386 | CS |
| 4 | -1.67 | -9.48324815446 | 17.61 | 17.74 | 15.34 | 1171669 | 16.60353187 | CS |
| 12 | -2.48 | -13.4636264929 | 18.42 | 18.8099 | 15.34 | 1071541 | 17.32358961 | CS |
| 26 | 0.29 | 1.85303514377 | 15.65 | 19.15 | 15.34 | 1096826 | 17.55012539 | CS |
| 52 | -1.53 | -8.75787063537 | 17.47 | 19.15 | 14.205 | 1146586 | 16.42399078 | CS |
| 156 | -8.68 | -35.2558895207 | 24.62 | 25.0741 | 13.68 | 983666 | 17.21969399 | CS |
| 260 | -0.42 | -2.56723716381 | 16.36 | 28 | 13.68 | 993955 | 18.91277891 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 15.94 | -0.22 | -1.36 | 16.03 | 16.2 | 15.86 | 755497 |
| 1735256400 | 16.16 | 0.03 | 0.19 | 16.1 | 16.25 | 16.02 | 705328 |
| 1735077840 | 16.129999 | 0.11 | 0.69 | 16 | 16.149999 | 15.95 | 370702 |
| 1734997200 | 16.02 | -0.05 | -0.31 | 16 | 16.11 | 15.865 | 879363 |
| 1734738000 | 16.07 | 0.21 | 1.32 | 15.34 | 16.399999 | 15.34 | 4154406 |
| 1734651600 | 15.86 | -0.3 | -1.86 | 16.149999 | 16.32 | 15.84 | 1955658 |
| 1734565200 | 16.16 | -0.61 | -3.64 | 16.739999 | 16.83 | 16.149999 | 2065657 |
| 1734478800 | 16.77 | -0.13 | -0.77 | 17.13 | 17.186 | 16.75 | 1219835 |
| 1734392400 | 16.9 | 0 | 0.00 | 16.9 | 17.0295 | 16.82 | 668918 |
| 1734133200 | 16.9 | -0.04 | -0.24 | 16.9 | 16.99 | 16.8 | 801741 |
| 1734046800 | 16.94 | 0.05 | 0.30 | 16.93 | 17.28 | 16.89 | 1367114 |
| 1733960400 | 16.89 | -0.14 | -0.82 | 17.05 | 17.15 | 16.805 | 1180968 |
| 1733874000 | 17.03 | -0.17 | -0.99 | 17.21 | 17.21 | 16.955 | 763568 |
| 1733787600 | 17.2 | -0.04 | -0.23 | 17.23 | 17.33 | 17.19 | 807087 |
| 1733528400 | 17.24 | 0.11 | 0.64 | 17.13 | 17.25 | 17.06 | 834512 |
| 1733442000 | 17.13 | -0.05 | -0.29 | 17.18 | 17.19 | 17.02 | 1018389 |
| 1733355600 | 17.18 | 0.01 | 0.06 | 17.13 | 17.225 | 17 | 970909 |
| 1733269200 | 17.17 | -0.11 | -0.64 | 17.3 | 17.36 | 17.06 | 1100877 |
| 1733182800 | 17.28 | -0.23 | -1.31 | 17.41 | 17.51 | 17.23 | 751064 |
| 1732917840 | 17.51 | -0.01 | -0.06 | 17.61 | 17.74 | 17.48 | 645606 |
| 1732750800 | 17.52 | 0.08 | 0.46 | 17.56 | 17.68 | 17.51 | 924864 |
| 1732664400 | 17.44 | 0.06 | 0.35 | 17.31 | 17.44 | 17.255 | 980664 |
| 1732578000 | 17.38 | 0.13 | 0.75 | 17.27 | 17.48 | 17.27 | 1051862 |
| 1732318800 | 17.25 | 0.07 | 0.41 | 17.27 | 17.35 | 17.165 | 697834 |
| 1732232400 | 17.18 | 0.14 | 0.82 | 17.01 | 17.285 | 17.01 | 780973 |
| 1732146000 | 17.04 | -0.01 | -0.06 | 17.05 | 17.05 | 16.815 | 583158 |
| 1732059600 | 17.05 | -0.02 | -0.12 | 17.09 | 17.1193 | 16.925 | 2137477 |
| 1731973200 | 17.07 | -0.13 | -0.76 | 17 | 17.325 | 16.97 | 732299 |
| 1731714000 | 17.2 | 0.27 | 1.59 | 17 | 17.275 | 16.88 | 1091347 |
| 1731627600 | 16.93 | -0.09 | -0.53 | 17.02 | 17.095 | 16.87 | 1170654 |
| 1731541200 | 17.02 | -0.18 | -1.05 | 17.38 | 17.38 | 16.955 | 1275815 |
| 1731454800 | 17.2 | -0.42 | -2.38 | 17.61 | 17.67 | 17.1 | 1692287 |
| 1731368400 | 17.62 | -0.02 | -0.11 | 17.72 | 17.82 | 17.61 | 782569 |
| 1731109200 | 17.64 | 0.11 | 0.63 | 17.57 | 17.725 | 17.495 | 1453789 |
| 1731022800 | 17.53 | -0.17 | -0.96 | 17.7 | 17.76 | 17.375 | 1343933 |
| 1730936400 | 17.7 | 0.06 | 0.34 | 18.1 | 18.1 | 17.55 | 2113592 |
| 1730850000 | 17.64 | 0.1 | 0.57 | 17.43 | 17.67 | 17.4 | 1077337 |
| 1730763600 | 17.54 | 0.08 | 0.46 | 17.52 | 17.7 | 17.49 | 837877 |
| 1730500800 | 17.46 | -0.13 | -0.74 | 17.65 | 17.83 | 17.45 | 1224687 |
| 1730414400 | 17.59 | -0.52 | -2.87 | 17.99 | 18.19 | 17.59 | 1377171 |
| 1730328000 | 18.11 | 0.11 | 0.61 | 17.94 | 18.355 | 17.94 | 1302610 |
| 1730241600 | 18 | -0.05 | -0.28 | 17.93 | 18.12 | 17.83 | 783513 |
| 1730155200 | 18.05 | 0.26 | 1.46 | 17.93 | 18.1 | 17.83 | 999546 |
| 1729896000 | 17.79 | -0.31 | -1.71 | 18.21 | 18.21 | 17.73 | 858115 |
| 1729809600 | 18.1 | -0.14 | -0.77 | 18.24 | 18.31 | 18.08 | 831925 |
| 1729723200 | 18.24 | -0.11 | -0.60 | 18.24 | 18.415 | 18.21 | 882950 |
| 1729636800 | 18.35 | -0.03 | -0.16 | 18.29 | 18.42 | 18.29 | 722409 |
| 1729550400 | 18.38 | -0.33 | -1.76 | 18.68 | 18.68 | 18.3401 | 573474 |
| 1729291200 | 18.71 | 0.1 | 0.54 | 18.64 | 18.72 | 18.57 | 827858 |
| 1729204800 | 18.61 | -0.07 | -0.37 | 18.6 | 18.645 | 18.375 | 946567 |
| 1729118400 | 18.68 | 0.15 | 0.81 | 18.59 | 18.8099 | 18.555 | 872751 |
| 1729032000 | 18.53 | 0.22 | 1.20 | 18.39 | 18.665 | 18.35 | 1090112 |
| 1728945600 | 18.31 | 0.17 | 0.94 | 18.09 | 18.355 | 18.05 | 333517 |
| 1728686400 | 18.14 | 0.07 | 0.39 | 18.09 | 18.18 | 18.07 | 608704 |
| 1728600000 | 18.07 | -0.06 | -0.33 | 18 | 18.16 | 17.94 | 977403 |
| 1728513600 | 18.13 | -0.07 | -0.38 | 18.2 | 18.23 | 18.055 | 1087159 |
| 1728427200 | 18.2 | 0.11 | 0.61 | 18.17 | 18.3 | 18.05 | 1025311 |
| 1728340800 | 18.09 | -0.08 | -0.44 | 18.03 | 18.15 | 17.98 | 1064534 |
| 1728081600 | 18.17 | -0.25 | -1.36 | 18.42 | 18.42 | 18.025 | 769012 |
| 1727995200 | 18.42 | -0.05 | -0.27 | 18.35 | 18.47 | 18.295 | 711911 |
| 1727908800 | 18.47 | -0.19 | -1.02 | 18.5 | 18.56 | 18.3 | 1141058 |
| 1727822400 | 18.66 | -0.29 | -1.53 | 18.93 | 19 | 18.66 | 1226063 |
| 1727736000 | 18.95 | 0.11 | 0.58 | 18.58 | 19.15 | 18.57 | 1755113 |
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
