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 | -1.33 | -4.6584938704 | 28.55 | 28.8 | 26.63 | 130619 | 27.65655243 | CS |
| 4 | -3.95 | -12.6724414501 | 31.17 | 31.475 | 26.63 | 121059 | 28.86083053 | CS |
| 12 | 0.83 | 3.14513073134 | 26.39 | 32.89 | 25.79 | 152028 | 29.60467772 | CS |
| 26 | 1.72 | 6.74509803922 | 25.5 | 32.89 | 24.75 | 152964 | 28.05576404 | CS |
| 52 | 5 | 22.502250225 | 22.22 | 32.89 | 19.7 | 136546 | 25.5342391 | CS |
| 156 | -1.34 | -4.6918767507 | 28.56 | 32.89 | 16.4 | 119182 | 23.69294778 | CS |
| 260 | 7.3 | 36.6465863454 | 19.92 | 32.89 | 8.13 | 114832 | 21.92382769 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 27.22 | 0.35 | 1.30 | 26.55 | 27.245 | 26.55 | 129883 |
| 1736552400 | 26.87 | -0.99 | -3.55 | 27.25 | 27.29 | 26.63 | 121352 |
| 1736379600 | 27.86 | 0.14 | 0.51 | 27.41 | 27.9764 | 27.4 | 141822 |
| 1736293200 | 27.72 | -0.39 | -1.39 | 28.1 | 28.26 | 27.44 | 143042 |
| 1736206800 | 28.11 | -0.36 | -1.26 | 28.43 | 28.8 | 28.11 | 130617 |
| 1735947600 | 28.47 | 0.05 | 0.18 | 28.5 | 28.55 | 28.08 | 106744 |
| 1735861200 | 28.42 | -0.58 | -2.00 | 29.16 | 29.385 | 28.31 | 98139 |
| 1735688400 | 29 | 0.04 | 0.14 | 29.17 | 29.18 | 28.72 | 146908 |
| 1735602000 | 28.96 | 0 | 0.00 | 28.82 | 29.08 | 28.5 | 104996 |
| 1735342800 | 28.96 | -0.43 | -1.46 | 29.12 | 29.42 | 28.57 | 114357 |
| 1735256400 | 29.39 | 0.22 | 0.75 | 28.99 | 29.41 | 28.895 | 60181 |
| 1735077840 | 29.17 | 0.01 | 0.03 | 28.9 | 29.23 | 28.89 | 63116 |
| 1734997200 | 29.16 | -0.06 | -0.21 | 28.96 | 29.31 | 28.835 | 98710 |
| 1734738000 | 29.22 | 0.33 | 1.14 | 28.64 | 29.595 | 28.53 | 236308 |
| 1734651600 | 28.89 | -0.22 | -0.76 | 29.55 | 29.92 | 28.74 | 114870 |
| 1734565200 | 29.11 | -1.64 | -5.33 | 31.08 | 31.22 | 28.97 | 216774 |
| 1734478800 | 30.75 | -0.49 | -1.57 | 31.18 | 31.475 | 30.56 | 133479 |
| 1734392400 | 31.24 | 0.12 | 0.39 | 31.18 | 31.4085 | 30.97 | 89896 |
| 1734133200 | 31.12 | -0.16 | -0.51 | 31.15 | 31.245 | 30.88 | 72894 |
| 1734046800 | 31.28 | -0.48 | -1.51 | 31.79 | 31.8 | 31.23 | 107547 |
| 1733960400 | 31.76 | 0.53 | 1.70 | 31.78 | 32.049999 | 31.41 | 177569 |
| 1733874000 | 31.23 | 0.07 | 0.22 | 31.33 | 31.57 | 30.88 | 93725 |
| 1733787600 | 31.16 | -0.39 | -1.24 | 31.56 | 31.695 | 31.14 | 84354 |
| 1733528400 | 31.55 | 0.36 | 1.15 | 31.88 | 31.88 | 30.89 | 84676 |
| 1733442000 | 31.19 | -0.07 | -0.22 | 31.42 | 31.78 | 31.17 | 74224 |
| 1733355600 | 31.26 | 0.08 | 0.26 | 31.2 | 31.43 | 30.9 | 115821 |
| 1733269200 | 31.18 | -0.2 | -0.64 | 31.18 | 31.47 | 30.965 | 79990 |
| 1733182800 | 31.38 | -0.04 | -0.13 | 31.59 | 31.73 | 31.05 | 93150 |
| 1732917840 | 31.42 | -0.1 | -0.32 | 31.68 | 31.83 | 31.1 | 98853 |
| 1732750800 | 31.52 | -0.25 | -0.79 | 32.09 | 32.14 | 31.48 | 139473 |
| 1732664400 | 31.77 | -0.27 | -0.84 | 31.92 | 32.13 | 31.67 | 125654 |
| 1732578000 | 32.04 | 0.1 | 0.31 | 32.369999 | 32.89 | 32.04 | 153666 |
| 1732318800 | 31.94 | 0.61 | 1.95 | 31.33 | 32 | 31.3 | 145652 |
| 1732232400 | 31.33 | 0.4 | 1.29 | 31.28 | 31.65 | 31.05 | 139159 |
| 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 |
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
