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 | 1.77 | 3.01533219761 | 58.7 | 60.72 | 57.2 | 6177543 | 58.64206729 | CS |
| 4 | -9.53 | -13.6142857143 | 70 | 70.11 | 57.2 | 6839816 | 61.04335017 | CS |
| 12 | -17.97 | -22.9092299847 | 78.44 | 80.59 | 57.2 | 5672401 | 66.30736659 | CS |
| 26 | -17.9 | -22.8403725916 | 78.37 | 80.59 | 57.2 | 4655114 | 68.42886371 | CS |
| 52 | -13.48 | -18.2285327924 | 73.95 | 81.415 | 57.2 | 3944245 | 71.30288111 | CS |
| 156 | -12.56 | -17.1984116117 | 73.03 | 98.53 | 57.2 | 3548256 | 74.47222351 | CS |
| 260 | 0.57 | 0.951585976628 | 59.9 | 98.53 | 43.96 | 3773570 | 69.82500231 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 60.35 | 1.25 | 2.12 | 59.4 | 60.43 | 58.5 | 6849219 |
| 1732146000 | 59.1 | 1.29 | 2.23 | 58.2 | 59.44 | 58 | 4562907 |
| 1732059600 | 57.81 | -1.02 | -1.73 | 58.25 | 58.79 | 57.76 | 6329655 |
| 1731973200 | 58.83 | 1.37 | 2.38 | 57.37 | 58.93 | 57.2 | 5238462 |
| 1731714000 | 57.46 | -1.22 | -2.08 | 58.7 | 59.2 | 57.25 | 8030779 |
| 1731627600 | 58.68 | 0.64 | 1.10 | 58.22 | 59.86 | 58.22 | 6854614 |
| 1731541200 | 58.04 | -0.56 | -0.96 | 59.03 | 59.19 | 57.56 | 7004486 |
| 1731454800 | 58.6 | -2.15 | -3.54 | 60.85 | 61.25 | 58.56 | 6229787 |
| 1731368400 | 60.75 | 0.6 | 1.00 | 61.42 | 62.24 | 60.73 | 5376688 |
| 1731109200 | 60.15 | -2.37 | -3.79 | 62.84 | 62.84 | 60.14 | 6328061 |
| 1731022800 | 62.52 | -0.04 | -0.06 | 62.7 | 63.54 | 62.1 | 6585994 |
| 1730936400 | 62.56 | -2.24 | -3.46 | 60 | 63.09 | 59.94 | 9381232 |
| 1730850000 | 64.8 | 0.98 | 1.54 | 63.11 | 64.885 | 62.93 | 6195729 |
| 1730763600 | 63.82 | 0.3 | 0.47 | 63.955 | 65.4 | 63.73 | 5930149 |
| 1730500800 | 63.52 | 1.26 | 2.02 | 62.3 | 63.915 | 62.25 | 6312996 |
| 1730414400 | 62.26 | 0.48 | 0.78 | 61.78 | 62.76 | 61.28 | 6448124 |
| 1730328000 | 61.78 | 1.16 | 1.91 | 60.26 | 62.34 | 60.26 | 6673751 |
| 1730241600 | 60.62 | -1.03 | -1.67 | 61.6 | 61.71 | 60.39 | 6382387 |
| 1730155200 | 61.65 | -2.57 | -4.00 | 63.97 | 63.97 | 61.295 | 8621858 |
| 1729896000 | 64.22 | 2.6 | 4.22 | 70 | 70.11 | 64.16 | 12138476 |
| 1729809600 | 61.62 | 1.8 | 3.01 | 61.6 | 62.89 | 61.3 | 10122127 |
| 1729723200 | 59.82 | -1.24 | -2.03 | 61.09 | 61.485 | 59.77 | 6306476 |
| 1729636800 | 61.06 | 0.06 | 0.10 | 60.93 | 61.36 | 60.65 | 5269037 |
| 1729550400 | 61 | -1.02 | -1.64 | 61.97 | 62.53 | 60.97 | 14948762 |
| 1729291200 | 62.02 | -0.98 | -1.56 | 63 | 63.14 | 61.62 | 5845992 |
| 1729204800 | 63 | -6.3 | -9.09 | 63 | 63.46 | 62.095 | 14591198 |
| 1729118400 | 69.3 | 0.82 | 1.20 | 68.74 | 69.36 | 68.21 | 4706321 |
| 1729032000 | 68.48 | -4.42 | -6.06 | 69.55 | 71.04 | 68.41 | 6868121 |
| 1728945600 | 72.9 | 0.46 | 0.64 | 72.27 | 73.14 | 71.81 | 3666709 |
| 1728686400 | 72.44 | 0.82 | 1.14 | 71.9 | 73.5 | 71.75 | 3541717 |
| 1728600000 | 71.62 | -0.73 | -1.01 | 72.65 | 72.65 | 71.105 | 3987918 |
| 1728513600 | 72.35 | 1.01 | 1.42 | 71.62 | 72.695 | 71.605 | 2059654 |
| 1728427200 | 71.34 | -0.15 | -0.21 | 72.06 | 72.19 | 71.15 | 2794393 |
| 1728340800 | 71.49 | -0.59 | -0.82 | 71.75 | 72.16 | 71.165 | 5182074 |
| 1728081600 | 72.08 | 0.04 | 0.06 | 72.23 | 72.72 | 71.68 | 4578396 |
| 1727995200 | 72.04 | -0.58 | -0.80 | 72.62 | 72.63 | 71.08 | 3864403 |
| 1727908800 | 72.62 | -1.32 | -1.79 | 73.49 | 73.82 | 72.44 | 4020438 |
| 1727822400 | 73.94 | -1.34 | -1.78 | 74.75 | 75.28 | 73.88 | 4600510 |
| 1727736000 | 75.28 | 0.7 | 0.94 | 74.67 | 75.35 | 74.08 | 2738548 |
| 1727476800 | 74.58 | 0.88 | 1.19 | 74.31 | 75.1 | 74.185 | 3800204 |
| 1727390400 | 73.7 | -0.42 | -0.57 | 74.12 | 74.705 | 73.19 | 3830437 |
| 1727304000 | 74.12 | -0.28 | -0.38 | 74.83 | 74.97 | 73.92 | 3375227 |
| 1727217600 | 74.4 | -0.95 | -1.26 | 75.05 | 75.39 | 74.28 | 4130623 |
| 1727131200 | 75.35 | -0.26 | -0.34 | 76.18 | 76.18 | 75.05 | 3773872 |
| 1726872000 | 75.61 | -0.02 | -0.03 | 75.5 | 75.85 | 75.07 | 6661889 |
| 1726785600 | 75.63 | -0.69 | -0.90 | 76.61 | 77.17 | 75.39 | 3986354 |
| 1726699200 | 76.32 | 0.93 | 1.23 | 75.42 | 77 | 75.35 | 3826635 |
| 1726612800 | 75.39 | -1.18 | -1.54 | 77.02 | 77.29 | 75.24 | 4176629 |
| 1726526400 | 76.57 | 1.22 | 1.62 | 75.97 | 77.18 | 75.775 | 4333327 |
| 1726267200 | 75.35 | 0.53 | 0.71 | 74.9 | 75.43 | 74.61 | 2617460 |
| 1726180800 | 74.82 | 1.35 | 1.84 | 73.7 | 75.135 | 72.64 | 4073247 |
| 1726094400 | 73.47 | 2.47 | 3.48 | 72.27 | 74.22 | 72.08 | 5834946 |
| 1726008000 | 71 | 0.16 | 0.23 | 70.81 | 71.67 | 70.61 | 4412362 |
| 1725921600 | 70.84 | 0.01 | 0.01 | 71.53 | 71.53 | 70.55 | 5929163 |
| 1725662400 | 70.83 | -1.83 | -2.52 | 72.94 | 73.33 | 70.74 | 6046720 |
| 1725576000 | 72.66 | -0.6 | -0.82 | 73.26 | 73.61 | 70.84 | 6556544 |
| 1725489600 | 73.26 | -6.97 | -8.69 | 74.19 | 75.49 | 72.8 | 6083861 |
| 1725403200 | 80.23 | 1.4 | 1.78 | 78.81 | 80.59 | 78.73 | 2972962 |
| 1725057600 | 78.83 | 0.54 | 0.69 | 78.44 | 79 | 77.91 | 3063599 |
| 1724971200 | 78.29 | 0.12 | 0.15 | 78.62 | 78.62 | 77.35 | 2418437 |
| 1724884800 | 78.17 | 0.17 | 0.22 | 78.3 | 78.45 | 77.4 | 3121943 |
| 1724798400 | 78 | 0.33 | 0.42 | 78.17 | 78.23 | 77.31 | 2553577 |
| 1724712000 | 77.67 | -0.88 | -1.12 | 78.86 | 79.075 | 77.56 | 2023406 |
| 1724452800 | 78.55 | 0.32 | 0.41 | 78.2 | 79.07 | 78.2 | 2122905 |
| 1724366400 | 78.23 | -0.17 | -0.22 | 78.7 | 79.19 | 77.82 | 2538892 |
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
