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 | -0.93 | -4.67806841046 | 19.88 | 20.07 | 18.74 | 1504745 | 19.26583689 | CS |
| 4 | 2.02 | 11.9314825753 | 16.93 | 20.12 | 16.335 | 1617433 | 18.52953805 | CS |
| 12 | -1.95 | -9.33014354067 | 20.9 | 22.38 | 16.335 | 1668532 | 19.30921337 | CS |
| 26 | -5.48 | -22.4314367581 | 24.43 | 24.49 | 16.18 | 1598680 | 19.23492878 | CS |
| 52 | -12.3 | -39.36 | 31.25 | 31.76 | 15.1 | 1628099 | 22.22167987 | CS |
| 156 | -13.05 | -40.78125 | 32 | 44.947 | 15.1 | 1516579 | 28.26365907 | CS |
| 260 | 4.39 | 30.1510989011 | 14.56 | 44.947 | 7.02 | 1590196 | 25.45915969 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 18.76 | -0.34 | -1.78 | 19.69 | 19.75 | 18.74 | 1762367 |
| 1738021200 | 19.1 | -0.57 | -2.90 | 19.71 | 19.715 | 18.78 | 1701837 |
| 1737762000 | 19.67 | -0.13 | -0.66 | 20.05 | 20.07 | 19.64 | 1468996 |
| 1737675600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737589200 | 19.8 | -0.11 | -0.55 | 19.88 | 20.055 | 19.74 | 1085780 |
| 1737502800 | 19.91 | 0.51 | 2.63 | 19.68 | 20.12 | 19.5 | 2096783 |
| 1737157200 | 19.4 | 0.31 | 1.62 | 19.24 | 19.5335 | 19.13 | 1414619 |
| 1737070800 | 19.09 | 0.3 | 1.60 | 18.76 | 19.19 | 18.6 | 892924 |
| 1736984400 | 18.79 | 0.16 | 0.86 | 19.18 | 19.43 | 18.69 | 1070197 |
| 1736898000 | 18.63 | 0.25 | 1.36 | 18.54 | 18.73 | 18.32 | 1491429 |
| 1736811600 | 18.38 | 0.74 | 4.20 | 17.66 | 18.53 | 17.66 | 1769891 |
| 1736552400 | 17.64 | -0.26 | -1.45 | 17.465 | 17.9 | 17.395 | 2104166 |
| 1736379600 | 17.9 | -0.86 | -4.58 | 18.295 | 18.4 | 17.54 | 1654746 |
| 1736293200 | 18.76 | 1.83 | 10.81 | 17.42 | 18.91 | 17.42 | 3281506 |
| 1736206800 | 16.93 | 0.24 | 1.44 | 17.12 | 17.33 | 16.76 | 1213330 |
| 1735947600 | 16.69 | -0.02 | -0.12 | 16.739999 | 16.81 | 16.335 | 1496160 |
| 1735861200 | 16.71 | -0.19 | -1.12 | 17.0381 | 17.35 | 16.62 | 1245236 |
| 1735688400 | 16.9 | 0.08 | 0.48 | 16.93 | 17.17 | 16.762577 | 1259761 |
| 1735602000 | 16.82 | -0.19 | -1.12 | 17.01 | 17.01 | 16.46 | 1256792 |
| 1735342800 | 17.01 | -0.32 | -1.85 | 17.39 | 17.66 | 16.99 | 1334988 |
| 1735256400 | 17.33 | -0.21 | -1.20 | 17.4 | 17.67 | 17.31 | 1156708 |
| 1735077840 | 17.54 | 0 | 0.00 | 17.54 | 17.68 | 17.29 | 661936 |
| 1734997200 | 17.54 | -0.18 | -1.02 | 17.72 | 17.76 | 17.25 | 1117531 |
| 1734738000 | 17.72 | 0.25 | 1.43 | 17.26 | 17.9649 | 17.26 | 3921651 |
| 1734651600 | 17.47 | 0.11 | 0.63 | 17.71 | 17.85 | 17.33 | 1908974 |
| 1734565200 | 17.36 | -0.85 | -4.67 | 18.365 | 18.59 | 17.29 | 1947909 |
| 1734478800 | 18.21 | -0.55 | -2.93 | 18.4 | 18.81 | 18.13 | 1439273 |
| 1734392400 | 18.76 | -0.28 | -1.47 | 19.02 | 19.31 | 18.63 | 1771428 |
| 1734133200 | 19.04 | -0.36 | -1.86 | 19.45 | 19.46 | 18.86 | 1083836 |
| 1734046800 | 19.4 | -0.02 | -0.10 | 19.42 | 19.54 | 18.62 | 3812403 |
| 1733960400 | 19.42 | -1.75 | -8.27 | 21.35 | 21.35 | 19.4 | 3280077 |
| 1733874000 | 21.17 | -0.55 | -2.53 | 21.85 | 21.91 | 20.95 | 2319564 |
| 1733787600 | 21.72 | 0.72 | 3.43 | 21.545 | 22.265 | 21.49 | 2624536 |
| 1733528400 | 21 | -0.1 | -0.47 | 21.43 | 21.56 | 20.76 | 1198617 |
| 1733442000 | 21.1 | -0.18 | -0.85 | 21.35 | 21.35 | 20.41 | 1850520 |
| 1733355600 | 21.28 | -0.35 | -1.62 | 21.625 | 21.68 | 21.05 | 986532 |
| 1733269200 | 21.63 | -0.02 | -0.09 | 21.8 | 21.94 | 21.33 | 1188872 |
| 1733182800 | 21.65 | -0.09 | -0.41 | 21.68 | 21.75 | 21.12 | 1535266 |
| 1732917840 | 21.74 | -0.08 | -0.37 | 21.75 | 22.15 | 21.6301 | 699416 |
| 1732750800 | 21.82 | -0.1 | -0.46 | 22 | 22.38 | 21.39 | 1165987 |
| 1732664400 | 21.92 | -0.02 | -0.09 | 21.79 | 21.93 | 21.31 | 1594788 |
| 1732578000 | 21.94 | 0.41 | 1.90 | 21.81 | 22.11 | 21.72 | 1509555 |
| 1732318800 | 21.53 | 0.73 | 3.51 | 21.15 | 21.61 | 20.95 | 1682153 |
| 1732232400 | 20.8 | 1.55 | 8.05 | 19.33 | 20.99 | 19.32 | 2726277 |
| 1732146000 | 19.25 | 0.4 | 2.12 | 18.8266 | 19.35 | 18.695 | 1427169 |
| 1732059600 | 18.85 | -0.2 | -1.05 | 18.79 | 19.13 | 18.58 | 1015586 |
| 1731973200 | 19.05 | 0.16 | 0.85 | 18.96 | 19.16 | 18.79 | 1441541 |
| 1731714000 | 18.89 | -0.43 | -2.23 | 19.205 | 19.375 | 18.77 | 1845723 |
| 1731627600 | 19.32 | 0.16 | 0.84 | 19.18 | 19.43 | 18.82 | 1281245 |
| 1731541200 | 19.16 | -0.14 | -0.73 | 19.29 | 19.59 | 19.11 | 1069214 |
| 1731454800 | 19.3 | -0.51 | -2.57 | 19.5 | 19.73 | 19.04 | 1101582 |
| 1731368400 | 19.81 | 0.02 | 0.10 | 19.89 | 19.99 | 19.62 | 1115843 |
| 1731109200 | 19.79 | -0.66 | -3.23 | 20.25 | 20.25 | 19.49 | 1624752 |
| 1731022800 | 20.45 | -0.27 | -1.30 | 20.82 | 20.88 | 20.31 | 1565314 |
| 1730936400 | 20.72 | 0.84 | 4.23 | 20.72 | 20.92 | 20.11 | 3004113 |
| 1730850000 | 19.88 | -0.7 | -3.40 | 19.9 | 20.455 | 19.7 | 2103184 |
| 1730763600 | 20.58 | 2.76 | 15.49 | 20.635 | 21.25 | 19.93 | 5421046 |
| 1730500800 | 17.82 | -0.34 | -1.87 | 18.22 | 18.295 | 17.64 | 1619950 |
| 1730414400 | 18.16 | -0.15 | -0.82 | 18.18 | 18.22 | 17.88 | 2421238 |
| 1730328000 | 18.31 | 0.02 | 0.11 | 18.24 | 18.7 | 18.16 | 1574125 |
| 1730241600 | 18.29 | -0.19 | -1.03 | 18.34 | 18.57 | 18.16 | 1246470 |
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
