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 | 1.13 | 5.75649516047 | 19.63 | 21.95 | 19.41 | 3016630 | 20.55071726 | CS |
| 4 | 3.11 | 17.6203966006 | 17.65 | 21.95 | 16.81 | 4059537 | 18.98953304 | CS |
| 12 | 2.85 | 15.9128978224 | 17.91 | 21.95 | 16.72 | 3053435 | 18.95327325 | CS |
| 26 | -4.94 | -19.2217898833 | 25.7 | 26.89 | 16.72 | 3037433 | 20.37995027 | CS |
| 52 | 3.87 | 22.9129662522 | 16.89 | 28.265 | 16.22 | 2941017 | 20.59085928 | CS |
| 156 | -16.41 | -44.1485068604 | 37.17 | 54.52 | 11.86 | 2710129 | 27.16762713 | CS |
| 260 | -33.87 | -61.9989017024 | 54.63 | 72.37 | 11.86 | 2485030 | 35.39538609 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781563200 | 21.06 | -0.27 | -1.27 | 21.7 | 21.95 | 21.015 | 2717947 |
| 1781304000 | 21.33 | 0.48 | 2.30 | 21 | 21.9425 | 20.99 | 3207475 |
| 1781217600 | 20.85 | 1.36 | 6.98 | 19.68 | 20.85 | 19.46 | 3127925 |
| 1781131200 | 19.49 | -0.45 | -2.26 | 19.63 | 20.265 | 19.41 | 2527471 |
| 1781044800 | 19.94 | 0.56 | 2.89 | 19.63 | 20.445 | 19.595 | 3502333 |
| 1780958400 | 19.38 | 0.51 | 2.70 | 18.73 | 19.5 | 18.73 | 2731979 |
| 1780699200 | 18.87 | 0.04 | 0.21 | 18.65 | 19.045 | 18.65 | 2867833 |
| 1780612800 | 18.83 | 0.39 | 2.11 | 18.77 | 19.33 | 18.605 | 3825025 |
| 1780526400 | 18.44 | 0.16 | 0.88 | 18.08 | 18.5 | 17.88 | 3617476 |
| 1780440000 | 18.28 | -0.12 | -0.65 | 18.515 | 18.54 | 18.08 | 4224789 |
| 1780353600 | 18.4 | -0.11 | -0.59 | 18.32 | 18.855 | 18.29 | 4199907 |
| 1780094400 | 18.51 | -1.23 | -6.23 | 19.51 | 19.51 | 18.18 | 6465439 |
| 1780008000 | 19.74 | 1.47 | 8.05 | 17.57 | 20.19 | 17.57 | 8335382 |
| 1779921600 | 18.27 | -0.23 | -1.24 | 17.75 | 18.5 | 17.21 | 9764328 |
| 1779835200 | 18.5 | 0.02 | 0.11 | 18.7 | 19.12 | 18.49 | 7408885 |
| 1779489600 | 18.48 | 0.1 | 0.54 | 18.51 | 18.73 | 18.38 | 2460781 |
| 1779403200 | 18.38 | 0.54 | 3.03 | 17.7 | 18.455 | 17.44 | 1939948 |
| 1779316800 | 17.84 | 0.74 | 4.33 | 17.14 | 17.95 | 16.81 | 2166745 |
| 1779230400 | 17.1 | -0.44 | -2.51 | 17.65 | 17.79 | 17.04 | 2009739 |
| 1779144000 | 17.54 | 0.28 | 1.62 | 17.36 | 18.16 | 17.2 | 2654683 |
| 1778884800 | 17.26 | -0.25 | -1.43 | 17.66 | 17.66 | 17.02 | 2577622 |
| 1778798400 | 17.51 | 0.33 | 1.92 | 17.52 | 17.68 | 17.265 | 1913620 |
| 1778712000 | 17.18 | -0.16 | -0.92 | 17.23 | 17.285 | 16.935 | 2711701 |
| 1778625600 | 17.34 | -0.3 | -1.70 | 17.42 | 17.56 | 16.955 | 2524770 |
| 1778539200 | 17.64 | -0.89 | -4.80 | 18.44 | 18.5 | 17.47 | 2939099 |
| 1778280000 | 18.53 | -0.16 | -0.86 | 18.78 | 18.8925 | 18.25 | 2237840 |
| 1778193600 | 18.69 | -0.6 | -3.11 | 19.43 | 19.69 | 18.565 | 2389884 |
| 1778107200 | 19.29 | 0.69 | 3.71 | 19.12 | 19.505 | 18.97 | 3059456 |
| 1778020800 | 18.6 | -0.01 | -0.05 | 18.69 | 18.84 | 18.28 | 2530031 |
| 1777934400 | 18.61 | -1.02 | -5.20 | 19.55 | 19.65 | 18.53 | 2522248 |
| 1777675200 | 19.63 | 0.12 | 0.62 | 19.62 | 19.88 | 19.405 | 3038567 |
| 1777588800 | 19.51 | 0.21 | 1.09 | 19.32 | 19.85 | 19.3 | 2299948 |
| 1777502400 | 19.3 | -0.54 | -2.72 | 19.64 | 20.01 | 19.155 | 2785478 |
| 1777416000 | 19.84 | -0.52 | -2.55 | 20.51 | 20.68 | 19.66 | 4178051 |
| 1777329600 | 20.36 | -0.27 | -1.31 | 20.57 | 20.972 | 20.3 | 2310221 |
| 1777070400 | 20.63 | -0.11 | -0.53 | 20.68 | 20.835 | 20.3 | 1809693 |
| 1776984000 | 20.74 | -0.1 | -0.48 | 20.7 | 20.96 | 20.33 | 1701424 |
| 1776897600 | 20.84 | -0.34 | -1.61 | 21.3 | 21.37 | 20.68 | 2010428 |
| 1776811200 | 21.18 | -0.1 | -0.47 | 21.19 | 21.711 | 20.9875 | 2657653 |
| 1776724800 | 21.28 | 0.38 | 1.82 | 20.72 | 21.48 | 20.72 | 2675570 |
| 1776465600 | 20.9 | 1.08 | 5.45 | 20.38 | 21.33 | 20.35 | 3073360 |
| 1776379200 | 19.82 | 0.05 | 0.25 | 19.84 | 20.09 | 19.61 | 1783478 |
| 1776292800 | 19.77 | 0 | 0.00 | 19.8 | 20.25 | 19 | 1860657 |
| 1776206400 | 19.77 | -0.3 | -1.49 | 20.23 | 20.5 | 19.69 | 2875106 |
| 1776120000 | 20.07 | 0.19 | 0.96 | 20.18 | 20.19 | 19.13 | 2645754 |
| 1775860800 | 19.88 | 0.06 | 0.30 | 19.76 | 20.11 | 19.24 | 2817225 |
| 1775774400 | 19.82 | 0.36 | 1.85 | 19.29 | 20.055 | 19.02 | 1948413 |
| 1775688000 | 19.46 | 1.04 | 5.65 | 19.2 | 19.95 | 19.17 | 2752749 |
| 1775601600 | 18.42 | -0.33 | -1.76 | 18.65 | 18.79 | 18.235 | 1604298 |
| 1775515200 | 18.75 | 0.79 | 4.40 | 18.01 | 18.83 | 17.85 | 2597947 |
| 1775169600 | 17.96 | -0.01 | -0.06 | 17.62 | 18.06 | 17.25 | 2205656 |
| 1775083200 | 17.97 | 0.35 | 1.99 | 17.7 | 18.11 | 17.377 | 2776358 |
| 1774996800 | 17.62 | 0.83 | 4.94 | 17.08 | 17.985 | 16.84 | 4025482 |
| 1774910400 | 16.79 | -0.48 | -2.78 | 17.43 | 17.495 | 16.719999 | 3038185 |
| 1774651200 | 17.27 | -0.27 | -1.54 | 17.46 | 17.59 | 17 | 2866015 |
| 1774564800 | 17.54 | -0.78 | -4.26 | 18.08 | 18.51 | 17.5 | 2863621 |
| 1774478400 | 18.32 | 0.05 | 0.27 | 18.56 | 18.73 | 18.19 | 2920298 |
| 1774392000 | 18.27 | -0.02 | -0.11 | 17.91 | 18.46 | 17.8 | 1785457 |
| 1774305600 | 18.29 | 0.2 | 1.11 | 18.72 | 19.125 | 18.24 | 3119862 |
| 1774046400 | 18.09 | -0.45 | -2.43 | 18.56 | 18.63 | 17.895 | 2949753 |
| 1773960000 | 18.54 | 0.33 | 1.81 | 17.95 | 18.83 | 17.74 | 1899381 |
| 1773873600 | 18.21 | -0.32 | -1.73 | 18.21 | 18.65 | 18.11 | 2103556 |
| 1773787200 | 18.53 | 0.17 | 0.93 | 18.53 | 18.7125 | 18.38 | 1568168 |
| 1773700800 | 18.36 | -0.22 | -1.18 | 19.12 | 19.195 | 18.31 | 2413145 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
