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 | 0.67 | 3.50785340314 | 19.1 | 19.94 | 18.89 | 250242 | 19.45309442 | CS |
| 4 | 0.485 | 2.51490795955 | 19.285 | 19.94 | 18.89 | 384680 | 19.46043863 | CS |
| 12 | -0.16 | -0.80280983442 | 19.93 | 20.87 | 18.89 | 441018 | 19.81174458 | CS |
| 26 | 1.175 | 6.3189029309 | 18.595 | 21.15 | 18.47 | 440200 | 19.63525143 | CS |
| 52 | 3.17 | 19.0963855422 | 16.6 | 21.15 | 16.16 | 284703 | 19.0799457 | CS |
| 156 | -44.38 | -69.1816056118 | 64.15 | 67.38 | 15.63 | 175682 | 19.98768723 | CS |
| 260 | -11.712 | -37.2022107871 | 31.482 | 67.38 | 15.63 | 115618 | 22.80408127 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 19.77 | -0.14 | -0.70 | 20 | 20.01 | 19.62 | 270718 |
| 1737070800 | 19.91 | 0.27 | 1.37 | 19.59 | 19.94 | 19.55 | 182777 |
| 1736984400 | 19.64 | 0.21 | 1.08 | 19.75 | 19.775 | 19.485 | 183631 |
| 1736898000 | 19.43 | -0.01 | -0.05 | 19.59 | 19.6328 | 19.32 | 151469 |
| 1736811600 | 19.44 | 0.32 | 1.67 | 19 | 19.55 | 18.89 | 406045 |
| 1736552400 | 19.12 | -0.19 | -0.98 | 19.25 | 19.25 | 18.91 | 330159 |
| 1736379600 | 19.31 | 0.01 | 0.05 | 19.21 | 19.365 | 19.13 | 311555 |
| 1736293200 | 19.3 | -0.11 | -0.57 | 19.38 | 19.49 | 19.13 | 266990 |
| 1736206800 | 19.41 | -0.27 | -1.37 | 19.69 | 19.74 | 19.3601 | 258663 |
| 1735947600 | 19.68 | 0.31 | 1.60 | 19.49 | 19.69 | 19.3919 | 173364 |
| 1735861200 | 19.37 | -0.34 | -1.73 | 19.88 | 19.88 | 19.2506 | 280700 |
| 1735688400 | 19.71 | 0.08 | 0.41 | 19.72 | 19.91 | 19.545 | 368395 |
| 1735602000 | 19.63 | 0.23 | 1.19 | 19.35 | 19.66 | 19.18 | 263288 |
| 1735342800 | 19.4 | -0.18 | -0.92 | 19.5 | 19.695 | 19.38 | 252239 |
| 1735256400 | 19.58 | 0.09 | 0.46 | 19.38 | 19.65 | 19.3581 | 149004 |
| 1735077840 | 19.49 | 0.18 | 0.93 | 19.42 | 19.5 | 19.28 | 126708 |
| 1734997200 | 19.31 | -0.16 | -0.82 | 19.5 | 19.52 | 19.03 | 458439 |
| 1734738000 | 19.47 | 0.05 | 0.26 | 19.21 | 19.91 | 19.16 | 2454638 |
| 1734651600 | 19.42 | 0.02 | 0.10 | 19.67 | 19.84 | 19.36 | 573408 |
| 1734565200 | 19.4 | -1.13 | -5.50 | 20.5 | 20.69 | 19.4 | 532383 |
| 1734478800 | 20.53 | 0.03 | 0.15 | 20.45 | 20.74 | 20.41 | 449497 |
| 1734392400 | 20.5 | 0.36 | 1.79 | 20.19 | 20.73 | 20.12 | 547014 |
| 1734133200 | 20.14 | 0.01 | 0.05 | 20.11 | 20.27 | 19.97 | 395807 |
| 1734046800 | 20.13 | -0.33 | -1.61 | 19.91 | 20.24 | 19.91 | 377696 |
| 1733960400 | 20.46 | 0.03 | 0.15 | 20.44 | 20.59 | 20.36 | 474911 |
| 1733874000 | 20.43 | 0.02 | 0.10 | 20.44 | 20.695 | 20.27 | 363434 |
| 1733787600 | 20.41 | -0.03 | -0.15 | 20.67 | 20.68 | 20.35 | 585872 |
| 1733528400 | 20.44 | -0.07 | -0.34 | 20.56 | 20.585 | 20.3495 | 344497 |
| 1733442000 | 20.51 | 0.12 | 0.59 | 20.4 | 20.71 | 20.295 | 547982 |
| 1733355600 | 20.39 | 0.14 | 0.69 | 20.3 | 20.51 | 20.29 | 438700 |
| 1733269200 | 20.25 | 0.04 | 0.20 | 20.25 | 20.29 | 20.08 | 273296 |
| 1733182800 | 20.21 | -0.2 | -0.98 | 20.35 | 20.42 | 20.19 | 382354 |
| 1732917840 | 20.41 | -0.03 | -0.15 | 20.45 | 20.62 | 20.4 | 160766 |
| 1732750800 | 20.44 | 0.45 | 2.25 | 20.12 | 20.45 | 20.12 | 424058 |
| 1732664400 | 19.99 | 0.13 | 0.65 | 19.84 | 20.045 | 19.78 | 356917 |
| 1732578000 | 19.86 | 0.05 | 0.25 | 19.98 | 20.045 | 19.73 | 1614114 |
| 1732318800 | 19.81 | 0.15 | 0.76 | 19.7 | 19.8992 | 19.7 | 315583 |
| 1732232400 | 19.66 | 0.19 | 0.98 | 19.48 | 19.8 | 19.48 | 273971 |
| 1732146000 | 19.47 | -0.17 | -0.87 | 19.53 | 19.73 | 19.4101 | 280627 |
| 1732059600 | 19.64 | 0.14 | 0.72 | 19.47 | 19.735 | 19.4001 | 300800 |
| 1731973200 | 19.5 | -0.03 | -0.15 | 19.54 | 19.72 | 19.42 | 365880 |
| 1731714000 | 19.53 | 0.03 | 0.15 | 19.7 | 19.75 | 19.5 | 531423 |
| 1731627600 | 19.5 | -0.2 | -1.02 | 19.78 | 19.81 | 19.48 | 434337 |
| 1731541200 | 19.7 | -0.25 | -1.25 | 20.11 | 20.36 | 19.66 | 990143 |
| 1731454800 | 19.95 | -0.7 | -3.39 | 20.57 | 20.65 | 19.92 | 1064292 |
| 1731368400 | 20.65 | 0.11 | 0.54 | 20.68 | 20.87 | 20.61 | 320863 |
| 1731109200 | 20.54 | 0.13 | 0.64 | 20.5 | 20.84 | 20.45 | 405391 |
| 1731022800 | 20.41 | 0.39 | 1.95 | 20.15 | 20.58 | 20.1 | 557604 |
| 1730936400 | 20.02 | 0.05 | 0.25 | 20.28 | 20.28 | 19.89 | 378787 |
| 1730850000 | 19.97 | 0.37 | 1.89 | 19.58 | 20.01 | 19.51 | 278156 |
| 1730763600 | 19.6 | 0.2 | 1.03 | 19.4 | 19.65 | 19.32 | 382454 |
| 1730500800 | 19.4 | 0.05 | 0.26 | 19.65 | 19.6845 | 19.325 | 492401 |
| 1730414400 | 19.35 | -0.17 | -0.87 | 19.54 | 19.83 | 19.35 | 441494 |
| 1730328000 | 19.52 | 0.31 | 1.61 | 19.4 | 19.94 | 19.39 | 676899 |
| 1730241600 | 19.21 | -0.09 | -0.47 | 19.21 | 19.250567 | 19.094 | 301825 |
| 1730155200 | 19.3 | -0.26 | -1.33 | 19.56 | 19.65 | 19.16 | 340062 |
| 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 | 366396 |
| 1729723200 | 19.55 | 0.2 | 1.03 | 19.37 | 19.615 | 19.27 | 279770 |
| 1729636800 | 19.35 | -0.11 | -0.57 | 19.4 | 19.47 | 19.24 | 203609 |
| 1729550400 | 19.46 | -0.01 | -0.05 | 19.38 | 19.462 | 19.13 | 248067 |
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
