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 | -0.41 | -0.77519379845 | 52.89 | 53.52 | 51.47 | 650328 | 52.14119517 | CS |
| 4 | -3.04 | -5.47550432277 | 55.52 | 57 | 49.79 | 771587 | 52.02648721 | CS |
| 12 | 0.41 | 0.787401574803 | 52.07 | 60.41 | 49.79 | 674584 | 54.25979958 | CS |
| 26 | 1.21 | 2.36005461283 | 51.27 | 60.41 | 43.09 | 704225 | 52.06127759 | CS |
| 52 | 1.68 | 3.30708661417 | 50.8 | 60.41 | 43.09 | 825678 | 51.57418835 | CS |
| 156 | 9.42 | 21.8764514631 | 43.06 | 60.41 | 34.02 | 793517 | 47.04641928 | CS |
| 260 | 42.23 | 412 | 10.25 | 60.41 | 0.75 | 1031541 | 27.8442375 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 52.49 | 0.29 | 0.56 | 52.79 | 52.91 | 51.8 | 571864 |
| 1736206800 | 52.2 | 0.26 | 0.50 | 52.565 | 53.52 | 51.945 | 607876 |
| 1735947600 | 51.94 | -0.07 | -0.13 | 52.34 | 52.41 | 51.47 | 695878 |
| 1735861200 | 52.01 | 0.12 | 0.23 | 52.89 | 53.42 | 51.6 | 725695 |
| 1735688400 | 51.89 | 1.37 | 2.71 | 50.92 | 52.76 | 50.3678 | 1003875 |
| 1735602000 | 50.52 | 0.29 | 0.58 | 50.45 | 51.12 | 50.11 | 481602 |
| 1735342800 | 50.23 | -0.97 | -1.89 | 51.01 | 51.425 | 49.79 | 494474 |
| 1735256400 | 51.2 | -0.3 | -0.58 | 51.19 | 51.475 | 50.5928 | 380694 |
| 1735077840 | 51.5 | 0.72 | 1.42 | 50.8 | 51.68 | 50.34 | 252048 |
| 1734997200 | 50.78 | 0.22 | 0.44 | 51 | 51.43 | 50.16 | 433297 |
| 1734738000 | 50.56 | -0.42 | -0.82 | 50.19 | 51.4825 | 50.19 | 3436855 |
| 1734651600 | 50.98 | -0.19 | -0.37 | 52.85 | 52.94 | 50.65 | 817289 |
| 1734565200 | 51.17 | -2.09 | -3.92 | 53.3 | 53.9 | 50.93 | 779544 |
| 1734478800 | 53.26 | -0.55 | -1.02 | 53.285 | 53.61 | 52.284 | 691539 |
| 1734392400 | 53.81 | -1.11 | -2.02 | 54.39 | 54.71 | 53.19 | 612901 |
| 1734133200 | 54.92 | -0.32 | -0.58 | 55.28 | 55.56 | 54.48 | 496496 |
| 1734046800 | 55.24 | -1.58 | -2.78 | 56.37 | 56.37 | 54.53 | 710451 |
| 1733960400 | 56.82 | 1.99 | 3.63 | 55.52 | 57 | 55.2 | 696183 |
| 1733874000 | 54.83 | -1.53 | -2.71 | 56.4 | 56.4 | 54.725 | 489248 |
| 1733787600 | 56.36 | 2.76 | 5.15 | 55.22 | 57.5 | 54.67 | 796694 |
| 1733528400 | 53.6 | -1.72 | -3.11 | 54.58 | 54.61 | 52.535 | 521950 |
| 1733442000 | 55.32 | 0.3 | 0.55 | 55.46 | 56.105 | 54.63 | 595338 |
| 1733355600 | 55.02 | -2.31 | -4.03 | 57.095 | 57.24 | 54.81 | 483535 |
| 1733269200 | 57.33 | -0.02 | -0.03 | 57.76 | 57.79 | 56.79 | 561519 |
| 1733182800 | 57.35 | -1.81 | -3.06 | 59.29 | 59.3805 | 57.08 | 627830 |
| 1732917840 | 59.16 | 0.69 | 1.18 | 58.9 | 59.235 | 58.54 | 319854 |
| 1732750800 | 58.47 | -0.09 | -0.15 | 58.945 | 59.5 | 58.32 | 390109 |
| 1732664400 | 58.56 | 0.51 | 0.88 | 58.05 | 58.6 | 57.3 | 565651 |
| 1732578000 | 58.05 | -1.54 | -2.58 | 59.59 | 59.59 | 57.98 | 776064 |
| 1732318800 | 59.59 | 0.01 | 0.02 | 59.61 | 60.08 | 59.415 | 536820 |
| 1732232400 | 59.58 | 1.42 | 2.44 | 58.99 | 59.97 | 58.6 | 582187 |
| 1732146000 | 58.16 | 0.49 | 0.85 | 57.75 | 58.57 | 57.53 | 461602 |
| 1732059600 | 57.67 | 0.4 | 0.70 | 56.7 | 57.68 | 56.7 | 353518 |
| 1731973200 | 57.27 | 0.7 | 1.24 | 56.8 | 57.92 | 56.8 | 420895 |
| 1731714000 | 56.57 | -1.84 | -3.15 | 58.515 | 59.37 | 56.3225 | 577281 |
| 1731627600 | 58.41 | 0.93 | 1.62 | 58.105 | 58.655 | 57.51 | 491006 |
| 1731541200 | 57.48 | -1.03 | -1.76 | 58.43 | 58.72 | 57.45 | 615895 |
| 1731454800 | 58.51 | -0.73 | -1.23 | 59.24 | 59.95 | 58.39 | 775177 |
| 1731368400 | 59.24 | 2.31 | 4.06 | 57.78 | 59.425 | 57.09 | 883865 |
| 1731109200 | 56.93 | 0.36 | 0.64 | 56.5 | 56.97 | 55.76 | 753045 |
| 1731022800 | 56.57 | -0.28 | -0.49 | 56.04 | 57.04 | 55.89 | 1024059 |
| 1730936400 | 56.85 | 2.89 | 5.36 | 55.37 | 60.41 | 55.155 | 2079597 |
| 1730850000 | 53.96 | 1.1 | 2.08 | 52.77 | 53.99 | 52.59 | 580512 |
| 1730763600 | 52.86 | 0.93 | 1.79 | 52.4 | 53.05 | 52.16 | 441512 |
| 1730500800 | 51.93 | -0.04 | -0.08 | 52.38 | 52.89 | 51.65 | 421924 |
| 1730414400 | 51.97 | -0.35 | -0.67 | 52.53 | 52.72 | 51.9 | 596708 |
| 1730328000 | 52.32 | 0.23 | 0.44 | 52.175 | 52.98 | 52.08 | 414738 |
| 1730241600 | 52.09 | -0.31 | -0.59 | 52.115 | 52.585 | 51.65 | 355300 |
| 1730155200 | 52.4 | -0.04 | -0.08 | 51.09 | 52.47 | 50.69 | 450600 |
| 1729896000 | 52.44 | -0.71 | -1.34 | 53.44 | 53.63 | 52.36 | 540815 |
| 1729809600 | 53.15 | 0.57 | 1.08 | 53.53 | 53.69 | 52.78 | 595686 |
| 1729723200 | 52.58 | -0.88 | -1.65 | 53.08 | 53.42 | 52.01 | 512773 |
| 1729636800 | 53.46 | 3.05 | 6.05 | 51.4 | 53.53 | 51.22 | 970295 |
| 1729550400 | 50.41 | -0.87 | -1.70 | 51.93 | 52 | 50.26 | 570172 |
| 1729291200 | 51.28 | -1.04 | -1.99 | 52.2 | 52.2 | 51.25 | 621010 |
| 1729204800 | 52.32 | 0.42 | 0.81 | 52.05 | 52.34 | 51.17 | 635071 |
| 1729118400 | 51.9 | 0.87 | 1.70 | 52.07 | 52.88 | 51.8 | 1172876 |
| 1729032000 | 51.03 | -2.09 | -3.93 | 51.31 | 51.68 | 50.625 | 530678 |
| 1728945600 | 53.12 | -0.57 | -1.06 | 52.77 | 53.22 | 52.42 | 403565 |
| 1728686400 | 53.69 | 1.85 | 3.57 | 51.57 | 54.11 | 51.57 | 786515 |
| 1728600000 | 51.84 | 0.32 | 0.62 | 51.41 | 51.9799 | 51.16 | 454376 |
| 1728513600 | 51.52 | -1.06 | -2.02 | 52.13 | 52.57 | 51.23 | 505206 |
| 1728427200 | 52.58 | -1.6 | -2.95 | 53.37 | 53.37 | 51.22 | 777811 |
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
