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 | 2.65 | 9.76778474014 | 27.13 | 30.1299 | 26.91 | 184104 | 29.11542461 | CS |
| 4 | 2.92 | 10.8711839166 | 26.86 | 30.1299 | 25.92 | 120146 | 27.95367338 | CS |
| 12 | 3.4 | 12.8885519333 | 26.38 | 30.1299 | 24.59 | 211258 | 25.99684397 | CS |
| 26 | 8.06 | 37.1086556169 | 21.72 | 30.1299 | 21.24 | 151866 | 25.48917907 | CS |
| 52 | 6.52 | 28.0309544282 | 23.26 | 30.1299 | 20.97 | 127749 | 24.55734048 | CS |
| 156 | -1.23 | -3.96646243147 | 31.01 | 34.91 | 19.9 | 124118 | 25.78326598 | CS |
| 260 | 28.5 | 2226.5625 | 1.28 | 41.5 | 0.0862 | 1638144 | 1.48036339 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 29.78 | 0.28 | 0.95 | 29.56 | 29.9 | 29.24 | 194900 |
| 1732232400 | 29.5 | 0.73 | 2.54 | 29.17 | 30.1299 | 29.11 | 375309 |
| 1732146000 | 28.77 | 0.54 | 1.91 | 28.23 | 28.9499 | 28.03 | 171151 |
| 1732059600 | 28.23 | 0.72 | 2.62 | 27.36 | 28.25 | 27.2449 | 79626 |
| 1731973200 | 27.51 | 0.25 | 0.92 | 27.225 | 27.54 | 26.91 | 89310 |
| 1731714000 | 27.26 | -0.03 | -0.11 | 27.36 | 27.56 | 27.02 | 107664 |
| 1731627600 | 27.29 | -0.01 | -0.04 | 27.31 | 27.44 | 27.1089 | 67424 |
| 1731541200 | 27.3 | -0.28 | -1.02 | 27.41 | 27.79 | 27.29 | 102272 |
| 1731454800 | 27.58 | -0.18 | -0.65 | 27.915 | 28.04 | 27.41 | 85029 |
| 1731368400 | 27.76 | 0.16 | 0.58 | 27.75 | 28.06 | 27.5401 | 128180 |
| 1731109200 | 27.6 | 0.01 | 0.04 | 27.765 | 27.96 | 27.58 | 90197 |
| 1731022800 | 27.59 | -0.13 | -0.47 | 27.56 | 28 | 27.44 | 127418 |
| 1730936400 | 27.72 | 0.37 | 1.35 | 28.2 | 28.36 | 27.38 | 184707 |
| 1730850000 | 27.35 | 0.65 | 2.43 | 26.75 | 27.36 | 26.75 | 85940 |
| 1730763600 | 26.7 | 0.43 | 1.64 | 26.31 | 26.74 | 26.31 | 75005 |
| 1730500800 | 26.27 | -0.18 | -0.68 | 26.66 | 26.69 | 25.92 | 116582 |
| 1730414400 | 26.45 | -0.34 | -1.27 | 26.73 | 26.7614 | 26.42 | 79773 |
| 1730328000 | 26.79 | 0 | 0.00 | 26.58 | 26.98 | 26.55 | 65118 |
| 1730241600 | 26.79 | -0.29 | -1.07 | 26.85 | 26.95 | 26.62 | 82083 |
| 1730155200 | 27.08 | 0.37 | 1.39 | 26.89 | 27.27 | 26.88 | 72918 |
| 1729896000 | 26.71 | -0.69 | -2.52 | 27.58 | 27.58 | 26.68 | 81409 |
| 1729809600 | 27.4 | 0 | 0.00 | 27.4 | 27.66 | 27.31 | 86971 |
| 1729723200 | 27.4 | -0.3 | -1.08 | 27.65 | 27.87 | 27.31 | 104176 |
| 1729636800 | 27.7 | 0.89 | 3.32 | 26.825 | 27.72 | 26.72 | 159267 |
| 1729550400 | 26.81 | -0.41 | -1.51 | 27.32 | 27.32 | 26.6617 | 151091 |
| 1729291200 | 27.22 | 0.08 | 0.29 | 27.16 | 27.56 | 26.93 | 158683 |
| 1729204800 | 27.14 | 0.42 | 1.57 | 26.73 | 27.23 | 26.54 | 264561 |
| 1729118400 | 26.72 | 0.16 | 0.60 | 26.64 | 26.98 | 26.63 | 121733 |
| 1729032000 | 26.56 | 0.3 | 1.14 | 26.19 | 26.86 | 26.19 | 142947 |
| 1728945600 | 26.26 | 0.2 | 0.77 | 26 | 26.42 | 25.92 | 104753 |
| 1728686400 | 26.06 | 0.91 | 3.62 | 25.42 | 26.08 | 25.42 | 1093950 |
| 1728600000 | 25.15 | 0.14 | 0.56 | 25.01 | 25.205 | 24.89 | 162288 |
| 1728513600 | 25.01 | 0.06 | 0.24 | 24.86 | 25.055 | 24.741 | 2325236 |
| 1728427200 | 24.95 | -0.14 | -0.56 | 24.97 | 25.03 | 24.82 | 64526 |
| 1728340800 | 25.09 | -0.21 | -0.83 | 25.12 | 25.19 | 24.91 | 70892 |
| 1728081600 | 25.3 | 0.34 | 1.36 | 25.05 | 25.34 | 24.785 | 108329 |
| 1727995200 | 24.96 | -0.22 | -0.87 | 24.965 | 25.04 | 24.74 | 93032 |
| 1727908800 | 25.18 | -0.02 | -0.08 | 25.21 | 25.23 | 24.92 | 180538 |
| 1727822400 | 25.2 | 0 | 0.00 | 25.3 | 25.45 | 25.04 | 131881 |
| 1727735520 | 25.2 | -0.05 | -0.20 | 25.13 | 25.42 | 25.13 | 204297 |
| 1727476800 | 25.25 | 0.15 | 0.60 | 25.27 | 25.45 | 25.1 | 431214 |
| 1727390400 | 25.1 | -0.02 | -0.08 | 25.35 | 25.38 | 25.07 | 139476 |
| 1727304000 | 25.12 | -0.13 | -0.51 | 25.31 | 25.32 | 25.105 | 119035 |
| 1727217600 | 25.25 | 0.05 | 0.20 | 25.11 | 25.43 | 25.11 | 150213 |
| 1727131200 | 25.2 | 0.51 | 2.07 | 24.7 | 25.2 | 24.7 | 128803 |
| 1726872000 | 24.69 | -0.52 | -2.06 | 25.15 | 25.25 | 24.59 | 1037759 |
| 1726785600 | 25.21 | -0.09 | -0.36 | 25.415 | 25.46 | 25.12 | 178363 |
| 1726699200 | 25.3 | 0.05 | 0.20 | 25.24 | 26 | 25.21 | 298951 |
| 1726612800 | 25.25 | -0.13 | -0.51 | 25.495 | 25.53 | 25.17 | 203527 |
| 1726526400 | 25.38 | -0.12 | -0.47 | 25.54 | 25.62 | 25.2 | 122490 |
| 1726267200 | 25.5 | -0.3 | -1.16 | 25.55 | 25.81 | 25.36 | 152368 |
| 1726180800 | 25.8 | 0.18 | 0.70 | 25.67 | 25.85 | 25.43 | 133922 |
| 1726094400 | 25.62 | -0.07 | -0.27 | 25.55 | 25.66 | 25.22 | 128603 |
| 1726008000 | 25.69 | 0.22 | 0.86 | 25.49 | 25.72 | 25.38 | 122064 |
| 1725921600 | 25.47 | -0.33 | -1.28 | 25.66 | 25.89 | 25.21 | 202521 |
| 1725662400 | 25.8 | -0.1 | -0.39 | 25.99 | 26.01 | 25.64 | 164054 |
| 1725576000 | 25.9 | 0.01 | 0.04 | 26.02 | 26.25 | 25.81 | 158392 |
| 1725489600 | 25.89 | -0.31 | -1.18 | 26.17 | 26.29 | 25.72 | 138705 |
| 1725403200 | 26.2 | -0.2 | -0.76 | 26.34 | 26.56 | 26.14 | 205244 |
| 1725057600 | 26.4 | -0.1 | -0.38 | 26.66 | 26.95 | 26.38 | 267404 |
| 1724971200 | 26.5 | 0 | 0.00 | 26.71 | 26.71 | 26.42 | 197903 |
| 1724884800 | 26.5 | -0.4 | -1.49 | 26.95 | 27.1 | 26.46 | 174982 |
| 1724798400 | 26.9 | 0 | 0.00 | 26.9 | 27.27 | 26.88 | 201658 |
| 1724712000 | 26.9 | 0.01 | 0.04 | 27.14 | 27.34 | 26.89 | 155861 |
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
