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 | -1.58 | -10.6040268456 | 14.9 | 15.5 | 13.32 | 153294 | 14.38022275 | CS |
| 4 | -0.99 | -6.91823899371 | 14.31 | 16.32 | 13.32 | 145418 | 14.86183239 | CS |
| 12 | -1.07 | -7.43571924948 | 14.39 | 17.3736 | 12.55 | 147662 | 14.51608798 | CS |
| 26 | 1.44 | 12.1212121212 | 11.88 | 17.3736 | 11.24 | 127402 | 14.15217858 | CS |
| 52 | -4.57 | -25.5449972051 | 17.89 | 20.8215 | 11.24 | 136218 | 14.87902991 | CS |
| 156 | -5.16 | -27.9220779221 | 18.48 | 27.35 | 3.525 | 242209 | 11.16495733 | CS |
| 260 | -18.17 | -57.7008574151 | 31.49 | 47.85 | 3.525 | 222970 | 14.846315 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.32 | -0.15 | -1.11 | 13.57 | 13.96 | 13.22 | 408961 |
| 1734651600 | 13.47 | -0.27 | -1.97 | 13.95 | 14.17 | 13.35 | 165060 |
| 1734565200 | 13.74 | -1.04 | -7.04 | 14.975 | 15.16 | 13.42 | 187937 |
| 1734478800 | 14.78 | -0.4 | -2.64 | 15.425 | 15.5 | 14.67 | 132505 |
| 1734392400 | 15.18 | -0.02 | -0.13 | 15.43 | 15.4699 | 14.84 | 115526 |
| 1734133200 | 15.2 | 0.13 | 0.86 | 14.9899 | 15.43 | 14.59 | 154643 |
| 1734046800 | 15.07 | -0.55 | -3.52 | 15.8 | 15.915 | 15 | 104223 |
| 1733960400 | 15.62 | 0.13 | 0.84 | 15.655 | 15.7799 | 15.06 | 155593 |
| 1733874000 | 15.49 | -0.3 | -1.90 | 15.82 | 16.219999 | 14.985 | 202114 |
| 1733787600 | 15.79 | 0.95 | 6.40 | 15.05 | 16.32 | 14.84 | 318728 |
| 1733528400 | 14.84 | 0.34 | 2.34 | 14.69 | 14.99 | 14.5 | 135582 |
| 1733442000 | 14.5 | -0.11 | -0.75 | 14.6185 | 14.96 | 14.28 | 174075 |
| 1733355600 | 14.61 | 0.2 | 1.39 | 14.45 | 14.72 | 14.33 | 95229 |
| 1733269200 | 14.41 | -0.64 | -4.25 | 14.83 | 14.9544 | 14.295 | 117426 |
| 1733182800 | 15.05 | -0.39 | -2.53 | 15.44 | 15.44 | 14.88 | 117116 |
| 1732917840 | 15.44 | 0.88 | 6.04 | 14.82 | 15.51 | 14.61 | 127630 |
| 1732750800 | 14.56 | 0.22 | 1.53 | 14.44 | 15.04 | 14.23 | 86722 |
| 1732664400 | 14.34 | -0.34 | -2.32 | 14.475 | 14.81 | 14.3 | 107196 |
| 1732578000 | 14.68 | 0.26 | 1.80 | 14.81 | 15.64 | 14.68 | 130626 |
| 1732318800 | 14.42 | 0.34 | 2.41 | 14.31 | 14.5675 | 14.19 | 93994 |
| 1732232400 | 14.08 | 0.04 | 0.28 | 14.16 | 14.43 | 13.5401 | 120492 |
| 1732146000 | 14.04 | -0.07 | -0.50 | 14.0218 | 14.24 | 13.72 | 98283 |
| 1732059600 | 14.11 | 0.02 | 0.14 | 13.83 | 14.15 | 13.685 | 97014 |
| 1731973200 | 14.09 | -0.54 | -3.69 | 14.63 | 14.84 | 14.08 | 123954 |
| 1731714000 | 14.63 | -1.04 | -6.64 | 15.53 | 15.5531 | 14.61 | 173823 |
| 1731627600 | 15.67 | -1.14 | -6.78 | 17.0383 | 17.0383 | 15.61 | 108581 |
| 1731541200 | 16.81 | 0.04 | 0.24 | 17.13 | 17.3736 | 16.73 | 174174 |
| 1731454800 | 16.77 | 0.04 | 0.24 | 16.719999 | 17.2 | 16.3325 | 179257 |
| 1731368400 | 16.73 | 0.55 | 3.40 | 16.43 | 16.94 | 16.3 | 163908 |
| 1731109200 | 16.18 | 0.26 | 1.63 | 15.8999 | 16.405 | 15.7 | 157963 |
| 1731022800 | 15.92 | -0.11 | -0.69 | 16.11 | 16.42 | 15.72 | 144858 |
| 1730936400 | 16.03 | 0.74 | 4.84 | 15.63 | 16.3 | 15.39 | 243757 |
| 1730850000 | 15.29 | 0.5 | 3.38 | 14.78 | 15.37 | 14.78 | 198815 |
| 1730763600 | 14.79 | 0.04 | 0.27 | 14.53 | 15.4356 | 14.53 | 224210 |
| 1730500800 | 14.75 | 2.2 | 17.53 | 13.71 | 16.97 | 13.66 | 858224 |
| 1730414400 | 12.55 | -1.06 | -7.79 | 13.715 | 13.715 | 12.55 | 294660 |
| 1730328000 | 13.61 | -0.03 | -0.22 | 13.43 | 13.663 | 13.4149 | 69222 |
| 1730241600 | 13.64 | -0.05 | -0.37 | 13.6086 | 13.64 | 13.27 | 58661 |
| 1730155200 | 13.69 | 0.25 | 1.86 | 13.59 | 13.76 | 13.5276 | 44080 |
| 1729896000 | 13.44 | 0.32 | 2.44 | 13.27 | 13.765 | 13.27 | 84573 |
| 1729809600 | 13.12 | -0.16 | -1.20 | 13.54 | 13.5599 | 13.01 | 84070 |
| 1729723200 | 13.28 | -0.81 | -5.75 | 14.04 | 14.098 | 13.05 | 95403 |
| 1729636800 | 14.09 | 0.43 | 3.15 | 13.75 | 14.18 | 13.68 | 83849 |
| 1729550400 | 13.66 | -0.01 | -0.07 | 13.67 | 13.71 | 13.35 | 88293 |
| 1729291200 | 13.67 | 0.12 | 0.89 | 13.69 | 13.86 | 13.6 | 70833 |
| 1729204800 | 13.55 | 0.39 | 2.96 | 13.33 | 13.56 | 13.03 | 86214 |
| 1729118400 | 13.16 | 0.13 | 1.00 | 13.1 | 13.3 | 12.94 | 92850 |
| 1729032000 | 13.03 | 0.05 | 0.39 | 12.98 | 13.38 | 12.98 | 80132 |
| 1728945600 | 12.98 | -0.26 | -1.96 | 13.1 | 13.185 | 12.8 | 126869 |
| 1728686400 | 13.24 | 0.24 | 1.85 | 12.84 | 13.482574 | 12.84 | 121712 |
| 1728600000 | 13 | -0.26 | -1.96 | 12.96 | 13.48 | 12.68 | 237882 |
| 1728513600 | 13.26 | -1.15 | -7.98 | 14.5 | 14.5 | 13.26 | 128272 |
| 1728427200 | 14.41 | 1.13 | 8.51 | 13.23 | 14.45 | 13.17 | 138554 |
| 1728340800 | 13.28 | -0.1 | -0.75 | 13.34 | 13.71 | 12.89 | 243242 |
| 1728081600 | 13.38 | 0.34 | 2.61 | 13.32 | 13.465 | 13.03 | 127395 |
| 1727995200 | 13.04 | -0.11 | -0.84 | 12.903 | 13.32 | 12.9 | 88141 |
| 1727908800 | 13.15 | -0.25 | -1.87 | 13.17 | 13.42 | 13.0562 | 56358 |
| 1727822400 | 13.4 | -0.47 | -3.39 | 13.84 | 13.84 | 13.14 | 102967 |
| 1727735520 | 13.87 | -0.24 | -1.70 | 13.69 | 13.9979 | 13.43 | 101247 |
| 1727476800 | 14.11 | 0.1 | 0.71 | 14.39 | 14.89 | 13.99 | 89108 |
| 1727390400 | 14.01 | 0.54 | 4.01 | 13.86 | 14.22 | 13.7 | 86189 |
| 1727304000 | 13.47 | -0.19 | -1.39 | 13.51 | 13.65 | 13.25 | 85372 |
| 1727217600 | 13.66 | 0.44 | 3.33 | 13.44 | 14.04 | 13.43 | 108248 |
| 1727131200 | 13.22 | -0.26 | -1.93 | 13.56 | 13.6167 | 13.185 | 89102 |
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
