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 | 3.17 | 13.3025597986 | 23.83 | 27 | 23.28 | 498389 | 23.71130405 | CS |
| 4 | 2.83 | 11.7087298304 | 24.17 | 27 | 22.28 | 505276 | 23.89332452 | CS |
| 12 | 3.6 | 15.3846153846 | 23.4 | 27 | 22.28 | 459628 | 23.75975674 | CS |
| 26 | 9.86 | 57.5262543757 | 17.14 | 27 | 16.6 | 536691 | 20.63106019 | CS |
| 52 | 6.36 | 30.8139534884 | 20.64 | 27 | 15.95 | 589481 | 19.71593301 | CS |
| 156 | 2.27 | 9.17913465427 | 24.73 | 27.97 | 15.23 | 382573 | 20.74401419 | CS |
| 260 | -3.37 | -11.0964767863 | 30.37 | 34.19 | 5.5 | 396855 | 21.20165511 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 26.78 | 3.27 | 13.91 | 25 | 27.62 | 25 | 1854961 |
| 1739490000 | 23.51 | -0.04 | -0.17 | 23.61 | 23.74 | 23.28 | 831300 |
| 1739403600 | 23.55 | -0.24 | -1.01 | 23.41 | 23.71 | 23.32 | 232930 |
| 1739317200 | 23.79 | -0.27 | -1.12 | 24.01 | 24.07 | 23.76 | 605985 |
| 1739230800 | 24.06 | 0.26 | 1.09 | 23.89 | 24.27 | 23.7 | 324400 |
| 1738971600 | 23.8 | 0.05 | 0.21 | 23.83 | 23.95 | 23.69 | 497329 |
| 1738885200 | 23.75 | 0.05 | 0.21 | 23.71 | 23.82 | 23.46 | 282413 |
| 1738798800 | 23.7 | 0.41 | 1.76 | 23.46 | 23.75 | 23.27 | 485403 |
| 1738712400 | 23.29 | 0.2 | 0.87 | 23.28 | 23.56 | 23.21 | 485130 |
| 1738626000 | 23.09 | -0.51 | -2.16 | 23.2 | 23.39 | 22.28 | 688874 |
| 1738366800 | 23.6 | -0.79 | -3.24 | 24.4 | 24.4 | 23.515 | 832390 |
| 1738280400 | 24.39 | 0.15 | 0.62 | 24.32 | 24.68 | 24.17 | 496933 |
| 1738194000 | 24.24 | -0.1 | -0.41 | 24.4 | 24.4 | 24.06 | 334645 |
| 1738107600 | 24.34 | 0.05 | 0.21 | 24.29 | 24.365 | 23.94 | 459649 |
| 1738021200 | 24.29 | -0.02 | -0.08 | 24.17 | 24.3 | 24.03 | 1006115 |
| 1737762000 | 24.31 | 0.12 | 0.50 | 24.36 | 24.42 | 24.14 | 300306 |
| 1737675600 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1737589200 | 24.19 | -0.48 | -1.95 | 24.36 | 24.49 | 23.64 | 515386 |
| 1737502800 | 24.67 | 0.51 | 2.11 | 24.25 | 24.72 | 23.28 | 474479 |
| 1737157200 | 24.16 | 0.1 | 0.42 | 24.17 | 24.35 | 23.94 | 241308 |
| 1737070800 | 24.06 | -0.01 | -0.04 | 24.02 | 24.17 | 23.58 | 615678 |
| 1736984400 | 24.07 | 0.5 | 2.12 | 23.81 | 24.3 | 22.77 | 735214 |
| 1736898000 | 23.57 | 0.04 | 0.17 | 23.54 | 23.79 | 23.43 | 289684 |
| 1736811600 | 23.53 | -0.2 | -0.84 | 23.55 | 23.8116 | 23.41 | 274658 |
| 1736552400 | 23.73 | 0.09 | 0.38 | 23.68 | 23.85 | 23.33 | 397677 |
| 1736379600 | 23.64 | -0.08 | -0.34 | 23.6 | 23.69 | 23.405 | 636663 |
| 1736293200 | 23.72 | 0.01 | 0.04 | 23.78 | 23.97 | 23.66 | 339649 |
| 1736206800 | 23.71 | -0.62 | -2.55 | 24.25 | 24.35 | 23.65 | 394784 |
| 1735947600 | 24.33 | -0.04 | -0.16 | 24.55 | 24.55 | 24.3088 | 173762 |
| 1735861200 | 24.37 | -1.01 | -3.98 | 25.36 | 25.45 | 24.09 | 515826 |
| 1735688400 | 25.38 | 0.06 | 0.24 | 25.3 | 25.5 | 25.16 | 326383 |
| 1735602000 | 25.32 | 0 | 0.00 | 25.17 | 25.53 | 24.948 | 463372 |
| 1735342800 | 25.32 | 0.32 | 1.28 | 24.96 | 25.335 | 24.9 | 319719 |
| 1735256400 | 25 | 0.19 | 0.77 | 24.83 | 25.02 | 24.69 | 176885 |
| 1735077840 | 24.81 | 0.26 | 1.06 | 24.43 | 24.855 | 24.43 | 186748 |
| 1734997200 | 24.55 | 0.78 | 3.28 | 23.85 | 24.6 | 23.7 | 360011 |
| 1734738000 | 23.77 | 0.95 | 4.16 | 22.79 | 24.02 | 22.75 | 647602 |
| 1734651600 | 22.82 | 0.12 | 0.53 | 22.89 | 23.075 | 22.7 | 299661 |
| 1734565200 | 22.7 | -0.9 | -3.81 | 23.48 | 23.8 | 22.6 | 636948 |
| 1734478800 | 23.6 | 0.05 | 0.21 | 23.34 | 23.85 | 23.34 | 379687 |
| 1734392400 | 23.55 | 0.27 | 1.16 | 23.14 | 23.59 | 23.13 | 259556 |
| 1734133200 | 23.28 | -0.17 | -0.72 | 23.37 | 23.49 | 23.2 | 197470 |
| 1734046800 | 23.45 | -0.08 | -0.34 | 23.54 | 23.62 | 23.36 | 426803 |
| 1733960400 | 23.53 | 0.2 | 0.86 | 23.54 | 23.65 | 23.35 | 334697 |
| 1733874000 | 23.33 | 0.07 | 0.30 | 23.28 | 23.47 | 23.1872 | 450491 |
| 1733787600 | 23.26 | -0.25 | -1.06 | 23.51 | 23.73 | 23.255 | 553580 |
| 1733528400 | 23.51 | 0.06 | 0.26 | 23.07 | 23.63 | 23.07 | 387738 |
| 1733442000 | 23.45 | 0.15 | 0.64 | 23.38 | 23.51 | 23.225 | 454546 |
| 1733355600 | 23.3 | -0.33 | -1.40 | 23.41 | 23.64 | 23.24 | 560782 |
| 1733269200 | 23.63 | 0.04 | 0.17 | 23.55 | 23.745 | 23.385 | 250022 |
| 1733182800 | 23.59 | 0.12 | 0.51 | 23.62 | 24.02 | 23.28 | 590693 |
| 1732917840 | 23.47 | 0.14 | 0.60 | 23.41 | 23.54 | 23.17 | 420825 |
| 1732750800 | 23.33 | 0.26 | 1.13 | 23 | 23.39 | 22.98 | 587616 |
| 1732664400 | 23.07 | -0.23 | -0.99 | 23.08 | 23.13 | 22.9 | 640534 |
| 1732578000 | 23.3 | 0.4 | 1.75 | 22.95 | 23.35 | 22.86 | 669680 |
| 1732318800 | 22.9 | -0.41 | -1.76 | 23.4 | 23.4 | 22.47 | 769307 |
| 1732232400 | 23.31 | 0.62 | 2.73 | 22.79 | 23.46 | 22.62 | 701786 |
| 1732146000 | 22.69 | 0.22 | 0.98 | 22.52 | 22.825 | 22.3306 | 379317 |
| 1732059600 | 22.47 | 0.21 | 0.94 | 22.16 | 22.53 | 22.0719 | 713508 |
| 1731973200 | 22.26 | 0.51 | 2.34 | 21.78 | 22.34 | 21.725 | 548823 |
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
