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 | -0.6255 | -3.11271460562 | 20.095 | 20.74 | 19.36 | 495198 | 19.96571492 | CS |
| 4 | -0.2555 | -1.29531051965 | 19.725 | 20.74 | 19.36 | 476255 | 20.14018537 | CS |
| 12 | 0.5595 | 2.95875198308 | 18.91 | 20.87 | 18.51 | 411431 | 19.72176136 | CS |
| 26 | 2.1195 | 12.2161383285 | 17.35 | 21.15 | 17.03 | 404055 | 19.5651789 | CS |
| 52 | 2.3795 | 13.9233469865 | 17.09 | 21.15 | 16.16 | 264835 | 18.99948452 | CS |
| 156 | -35.5305 | -64.6009090909 | 55 | 67.38 | 15.63 | 167905 | 20.34492764 | CS |
| 260 | -12.0125 | -38.1567244775 | 31.482 | 67.38 | 15.63 | 110845 | 22.96202077 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 19.47 | 0.05 | 0.26 | 19.285 | 19.91 | 19.285 | 2415488 |
| 1734651600 | 19.42 | 0.02 | 0.10 | 19.62 | 19.84 | 19.36 | 566316 |
| 1734565200 | 19.4 | -1.13 | -5.50 | 20.52 | 20.69 | 19.4 | 530010 |
| 1734478800 | 20.53 | 0.03 | 0.15 | 20.472 | 20.74 | 20.472 | 447789 |
| 1734392400 | 20.5 | 0.36 | 1.79 | 20.12 | 20.73 | 20.12 | 538304 |
| 1734133200 | 20.14 | 0.01 | 0.05 | 20.095 | 20.27 | 19.97 | 393569 |
| 1734046800 | 20.13 | -0.33 | -1.61 | 19.98 | 20.24 | 19.95 | 363963 |
| 1733960400 | 20.46 | 0.03 | 0.15 | 20.45 | 20.59 | 20.36 | 470550 |
| 1733874000 | 20.43 | 0.02 | 0.10 | 20.43 | 20.695 | 20.27 | 357850 |
| 1733787600 | 20.41 | -0.03 | -0.15 | 20.67 | 20.67 | 20.35 | 565969 |
| 1733528400 | 20.44 | -0.07 | -0.34 | 20.54 | 20.58 | 20.3495 | 337141 |
| 1733442000 | 20.51 | 0.12 | 0.59 | 20.39 | 20.71 | 20.295 | 540175 |
| 1733355600 | 20.39 | 0.14 | 0.69 | 20.325 | 20.51 | 20.29 | 432989 |
| 1733269200 | 20.25 | 0.04 | 0.20 | 20.245 | 20.29 | 20.08 | 272332 |
| 1733182800 | 20.21 | -0.2 | -0.98 | 20.35 | 20.42 | 20.19 | 382245 |
| 1732917840 | 20.41 | -0.03 | -0.15 | 20.47 | 20.62 | 20.4 | 157035 |
| 1732750800 | 20.44 | 0.45 | 2.25 | 20.12 | 20.45 | 20.12 | 423083 |
| 1732664400 | 19.99 | 0.13 | 0.65 | 19.91 | 20.045 | 19.78 | 349765 |
| 1732578000 | 19.86 | 0.05 | 0.25 | 19.935 | 20.045 | 19.73 | 1607505 |
| 1732318800 | 19.81 | 0.15 | 0.76 | 19.725 | 19.8992 | 19.7 | 312259 |
| 1732232400 | 19.66 | 0.19 | 0.98 | 19.5899 | 19.8 | 19.53 | 271381 |
| 1732146000 | 19.47 | -0.17 | -0.87 | 19.52 | 19.69 | 19.4101 | 277312 |
| 1732059600 | 19.64 | 0.14 | 0.72 | 19.51 | 19.735 | 19.4001 | 293916 |
| 1731973200 | 19.5 | -0.03 | -0.15 | 19.605 | 19.72 | 19.42 | 359802 |
| 1731714000 | 19.53 | 0.03 | 0.15 | 19.7499 | 19.75 | 19.5 | 518901 |
| 1731627600 | 19.5 | -0.2 | -1.02 | 19.8 | 19.81 | 19.48 | 427383 |
| 1731541200 | 19.7 | -0.25 | -1.25 | 20.0113 | 20.36 | 19.66 | 966292 |
| 1731454800 | 19.95 | -0.7 | -3.39 | 20.57 | 20.65 | 19.92 | 1064023 |
| 1731368400 | 20.65 | 0.11 | 0.54 | 20.71 | 20.87 | 20.63 | 308994 |
| 1731109200 | 20.54 | 0.13 | 0.64 | 20.515 | 20.84 | 20.45 | 398024 |
| 1731022800 | 20.41 | 0.39 | 1.95 | 20.18 | 20.58 | 20.18 | 549094 |
| 1730936400 | 20.02 | 0.05 | 0.25 | 20.23 | 20.23 | 19.89 | 372654 |
| 1730850000 | 19.97 | 0.37 | 1.89 | 19.64 | 20.01 | 19.51 | 271579 |
| 1730763600 | 19.6 | 0.2 | 1.03 | 19.4 | 19.65 | 19.32 | 380548 |
| 1730500800 | 19.4 | 0.05 | 0.26 | 19.65 | 19.65 | 19.325 | 488788 |
| 1730414400 | 19.35 | -0.17 | -0.87 | 19.54 | 19.83 | 19.35 | 440653 |
| 1730328000 | 19.52 | 0.31 | 1.61 | 19.42 | 19.94 | 19.39 | 650343 |
| 1730241600 | 19.21 | -0.09 | -0.47 | 19.21 | 19.250567 | 19.094 | 293078 |
| 1730155200 | 19.3 | -0.26 | -1.33 | 19.56 | 19.56 | 19.16 | 334555 |
| 1729896000 | 19.56 | -0.16 | -0.81 | 19.93 | 20 | 19.525 | 441265 |
| 1729809600 | 19.72 | 0.17 | 0.87 | 19.69 | 19.91 | 19.63 | 365590 |
| 1729723200 | 19.55 | 0.2 | 1.03 | 19.37 | 19.615 | 19.27 | 275339 |
| 1729636800 | 19.35 | -0.11 | -0.57 | 19.445 | 19.47 | 19.24 | 198857 |
| 1729550400 | 19.46 | -0.01 | -0.05 | 19.38 | 19.462 | 19.13 | 248067 |
| 1729291200 | 19.47 | 0.06 | 0.31 | 19.65 | 19.65 | 19.39 | 232661 |
| 1729204800 | 19.41 | -0.21 | -1.07 | 19.53 | 19.65 | 19.345 | 275951 |
| 1729118400 | 19.62 | 0.34 | 1.76 | 19.4 | 19.63 | 19.34 | 286611 |
| 1729032000 | 19.28 | 0.32 | 1.69 | 19.02 | 19.31 | 18.99 | 226974 |
| 1728945600 | 18.96 | 0.12 | 0.64 | 18.81 | 19.12 | 18.73 | 225112 |
| 1728686400 | 18.84 | 0.27 | 1.45 | 18.65 | 18.86 | 18.61 | 206619 |
| 1728600000 | 18.57 | -0.22 | -1.17 | 18.7 | 18.76 | 18.51 | 330150 |
| 1728513600 | 18.79 | -0.03 | -0.16 | 18.85 | 18.94 | 18.74 | 687352 |
| 1728427200 | 18.82 | 0.14 | 0.75 | 18.7799 | 18.87 | 18.6667 | 645094 |
| 1728340800 | 18.68 | -0.14 | -0.74 | 18.82 | 18.82 | 18.58 | 257904 |
| 1728081600 | 18.82 | -0.15 | -0.79 | 19 | 19.05 | 18.72 | 232979 |
| 1727995200 | 18.97 | -0.01 | -0.05 | 19.077 | 19.077 | 18.83 | 254435 |
| 1727908800 | 18.98 | -0.02 | -0.11 | 19.01 | 19.04 | 18.89 | 247165 |
| 1727822400 | 19 | -0.02 | -0.11 | 19.08 | 19.1 | 18.9 | 273082 |
| 1727735520 | 19.02 | 0.03 | 0.16 | 19.0937 | 19.2 | 18.95 | 321322 |
| 1727476800 | 18.99 | 0.1 | 0.53 | 18.91 | 19.2 | 18.86 | 325723 |
| 1727390400 | 18.89 | -0.18 | -0.94 | 19.24 | 19.31 | 18.88 | 294840 |
| 1727304000 | 19.07 | 0.14 | 0.74 | 18.92 | 19.08 | 18.86 | 268645 |
| 1727217600 | 18.93 | -0.03 | -0.16 | 19 | 19.03 | 18.85 | 436882 |
| 1727131200 | 18.96 | -0.21 | -1.10 | 19.21 | 19.33 | 18.94 | 399184 |
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
