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 | -0.41 | -1.29133858268 | 31.75 | 31.97 | 30.21 | 126002 | 31.03641397 | CS |
| 4 | 4.47 | 16.6356531448 | 26.87 | 32.53 | 26.1 | 202954 | 29.64069282 | CS |
| 12 | 3.49 | 12.5314183124 | 27.85 | 32.53 | 24.83 | 160597 | 27.80225158 | CS |
| 26 | 7.55 | 31.7360235393 | 23.79 | 32.53 | 21.96 | 164875 | 26.4081945 | CS |
| 52 | 10.56 | 50.8180943215 | 20.78 | 32.53 | 19.7 | 134969 | 24.67355522 | CS |
| 156 | 3.45 | 12.3700250986 | 27.89 | 32.53 | 16.4 | 119293 | 23.59038529 | CS |
| 260 | 13.02 | 71.0698689956 | 18.32 | 32.53 | 8.13 | 114074 | 21.64698617 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 30.93 | 0.21 | 0.68 | 30.52 | 30.97 | 30.21 | 161810 |
| 1732059600 | 30.72 | -0.14 | -0.45 | 30.41 | 30.84 | 30.24 | 94067 |
| 1731973200 | 30.86 | -0.28 | -0.90 | 31.27 | 31.655 | 30.75 | 125549 |
| 1731714000 | 31.14 | -0.31 | -0.99 | 31.75 | 31.87 | 30.96 | 118025 |
| 1731627600 | 31.45 | -0.12 | -0.38 | 31.8 | 31.97 | 31.19 | 139194 |
| 1731541200 | 31.57 | -0.41 | -1.28 | 32.22 | 32.53 | 31.56 | 165807 |
| 1731454800 | 31.98 | -0.08 | -0.25 | 32.049999 | 32.494999 | 31.83 | 158001 |
| 1731368400 | 32.06 | 1.19 | 3.85 | 31.43 | 32.4 | 31.29 | 160687 |
| 1731109200 | 30.87 | 0.51 | 1.68 | 30.63 | 31.1 | 30.35 | 200464 |
| 1731022800 | 30.36 | -1.32 | -4.17 | 31.16 | 31.3 | 30.225 | 423628 |
| 1730936400 | 31.68 | 4.5 | 16.56 | 29.15 | 31.81 | 28.97 | 753034 |
| 1730850000 | 27.18 | 0.66 | 2.49 | 26.45 | 27.2 | 26.45 | 118917 |
| 1730763600 | 26.52 | -0.23 | -0.86 | 26.56 | 26.765 | 26.15 | 118316 |
| 1730500800 | 26.75 | -0.16 | -0.59 | 27.14 | 27.195 | 26.62 | 85645 |
| 1730414400 | 26.91 | -0.75 | -2.71 | 27.79 | 27.79 | 26.9 | 139451 |
| 1730328000 | 27.66 | 0.24 | 0.88 | 27.27 | 28.2 | 27.27 | 116486 |
| 1730241600 | 27.42 | -0.42 | -1.51 | 27.7 | 27.88 | 27.41 | 119510 |
| 1730155200 | 27.84 | 0.97 | 3.61 | 27.05 | 27.958 | 26.76 | 184834 |
| 1729896000 | 26.87 | 0.33 | 1.24 | 26.77 | 27.01 | 26.1 | 313305 |
| 1729809600 | 26.54 | -0.19 | -0.71 | 26.87 | 26.88 | 26.39 | 355989 |
| 1729723200 | 26.73 | 0.14 | 0.53 | 26.35 | 26.84 | 26.22 | 209042 |
| 1729636800 | 26.59 | 0.71 | 2.74 | 25.83 | 26.65 | 25.83 | 251399 |
| 1729550400 | 25.88 | -0.56 | -2.12 | 26.39 | 26.6 | 25.79 | 166616 |
| 1729291200 | 26.44 | -0.42 | -1.56 | 26.88 | 26.88 | 26.42 | 78481 |
| 1729204800 | 26.86 | -0.06 | -0.22 | 27 | 27.04 | 26.59 | 74309 |
| 1729118400 | 26.92 | 0.43 | 1.62 | 26.69 | 27.06 | 26.56 | 88238 |
| 1729032000 | 26.49 | 0.38 | 1.46 | 26.24 | 27.03 | 26.1375 | 143995 |
| 1728945600 | 26.11 | 0.16 | 0.62 | 25.9 | 26.31 | 25.83 | 86469 |
| 1728686400 | 25.95 | 0.85 | 3.39 | 25.2 | 26.05 | 25.2 | 95446 |
| 1728600000 | 25.1 | -0.09 | -0.36 | 24.95 | 25.25 | 24.83 | 104312 |
| 1728513600 | 25.19 | -0.04 | -0.16 | 25.09 | 25.48 | 24.86 | 123230 |
| 1728427200 | 25.23 | -0.16 | -0.63 | 25.55 | 25.55 | 25.2 | 85500 |
| 1728340800 | 25.39 | -0.27 | -1.05 | 25.49 | 25.62 | 25.27 | 256268 |
| 1728081600 | 25.66 | 0.21 | 0.83 | 25.87 | 26.015 | 25.58 | 165261 |
| 1727995200 | 25.45 | 0.11 | 0.43 | 25.28 | 25.58 | 25.15 | 165226 |
| 1727908800 | 25.34 | -0.65 | -2.50 | 25.75 | 26.18 | 25.28 | 89094 |
| 1727822400 | 25.99 | -0.78 | -2.91 | 26.72 | 26.72 | 25.9 | 116696 |
| 1727736000 | 26.77 | 0.61 | 2.33 | 26.18 | 26.8499 | 26.15 | 122892 |
| 1727476800 | 26.16 | -0.01 | -0.04 | 26.47 | 26.5 | 26.1 | 64670 |
| 1727390400 | 26.17 | 0.06 | 0.23 | 26.5 | 26.5 | 25.875 | 102615 |
| 1727304000 | 26.11 | -0.37 | -1.40 | 26.53 | 26.53 | 25.964 | 108529 |
| 1727217600 | 26.48 | -0.28 | -1.05 | 26.77 | 26.92 | 26.445 | 88748 |
| 1727131200 | 26.76 | -0.22 | -0.82 | 26.97 | 27.19 | 26.565 | 73139 |
| 1726872000 | 26.98 | -0.58 | -2.10 | 27.25 | 27.58 | 26.755 | 717611 |
| 1726785600 | 27.56 | 0.61 | 2.26 | 27.61 | 27.7 | 27 | 115469 |
| 1726699200 | 26.95 | -0.03 | -0.11 | 27 | 27.865 | 26.5605 | 159784 |
| 1726612800 | 26.98 | 0.32 | 1.20 | 27 | 27.59 | 26.58 | 88254 |
| 1726526400 | 26.66 | 0.11 | 0.41 | 26.68 | 26.93 | 26.29 | 105132 |
| 1726267200 | 26.55 | 0.63 | 2.43 | 26.28 | 26.63 | 26.2 | 91957 |
| 1726180800 | 25.92 | 0.18 | 0.70 | 25.9 | 26.01 | 25.66 | 104468 |
| 1726094400 | 25.74 | -0.45 | -1.72 | 25.93 | 25.98 | 25.28 | 106145 |
| 1726008000 | 26.19 | 0.09 | 0.34 | 26.24 | 26.32 | 25.775 | 73621 |
| 1725921600 | 26.1 | -0.08 | -0.31 | 26.18 | 26.55 | 26 | 182700 |
| 1725662400 | 26.18 | -0.62 | -2.31 | 26.89 | 27.045 | 26.16 | 147205 |
| 1725576000 | 26.8 | -0.17 | -0.63 | 27.25 | 27.32 | 26.6801 | 86661 |
| 1725489600 | 26.97 | -0.45 | -1.64 | 27.22 | 27.57 | 26.93 | 189278 |
| 1725403200 | 27.42 | -0.33 | -1.19 | 27.41 | 27.89 | 27.27 | 203241 |
| 1725057600 | 27.75 | 0.24 | 0.87 | 27.68 | 27.87 | 27.25 | 110265 |
| 1724971200 | 27.51 | -0.09 | -0.33 | 27.85 | 27.85 | 27.335 | 102315 |
| 1724884800 | 27.6 | 0.01 | 0.04 | 27.56 | 27.89 | 27.28 | 160467 |
| 1724798400 | 27.59 | 0.06 | 0.22 | 27.4 | 27.59 | 27.09 | 100684 |
| 1724712000 | 27.53 | -0.22 | -0.79 | 27.79 | 28.0582 | 27.52 | 108515 |
| 1724452800 | 27.75 | 1.29 | 4.88 | 26.67 | 28.23 | 26.59 | 150683 |
| 1724366400 | 26.46 | 0.06 | 0.23 | 26.44 | 26.6 | 26.3 | 65942 |
| 1724280000 | 26.4 | 0.16 | 0.61 | 26.39 | 26.41 | 25.99 | 75056 |
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
