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 | -1.37 | -2.40182328191 | 57.04 | 57.485 | 55.54 | 170481 | 56.41390495 | CS |
| 4 | 3.1 | 5.89689937227 | 52.57 | 57.485 | 51.36 | 145667 | 55.37580217 | CS |
| 12 | 7.95 | 16.6596814753 | 47.72 | 59.68 | 46.49 | 136691 | 52.65909948 | CS |
| 26 | 4.78 | 9.39280801729 | 50.89 | 59.68 | 43.11 | 148118 | 50.57937938 | CS |
| 52 | 12.9 | 30.1613280337 | 42.77 | 59.68 | 40.09 | 150388 | 48.25113326 | CS |
| 156 | 21.86 | 64.6554273883 | 33.81 | 59.68 | 31.07 | 158412 | 43.17864786 | CS |
| 260 | 26.74 | 92.4300034566 | 28.93 | 59.68 | 17.9228 | 156728 | 37.49973988 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 55.67 | -1.28 | -2.25 | 56.71 | 57.48 | 55.54 | 197290 |
| 1734392400 | 56.95 | 0.49 | 0.87 | 56.76 | 57.485 | 56.46 | 223775 |
| 1734133200 | 56.46 | 0.15 | 0.27 | 56.22 | 56.61 | 55.64 | 198073 |
| 1734046800 | 56.31 | -0.36 | -0.64 | 56.3 | 57.24 | 55.965 | 116858 |
| 1733960400 | 56.67 | 0.44 | 0.78 | 57.04 | 57.09 | 55.615 | 116411 |
| 1733874000 | 56.23 | 0.6 | 1.08 | 55.95 | 56.79 | 54.905 | 154668 |
| 1733787600 | 55.63 | 0.82 | 1.50 | 54.96 | 56.5 | 54.39 | 151328 |
| 1733528400 | 54.81 | 0.49 | 0.90 | 54.3 | 54.85 | 54.17 | 89047 |
| 1733442000 | 54.32 | -1.18 | -2.13 | 55.43 | 55.73 | 54.17 | 100400 |
| 1733355600 | 55.5 | 0.21 | 0.38 | 55.81 | 56.01 | 55.11 | 117054 |
| 1733269200 | 55.29 | -1.1 | -1.95 | 56.13 | 56.6 | 55.25 | 117794 |
| 1733182800 | 56.39 | 1.48 | 2.70 | 54.69 | 56.42 | 54.335 | 201112 |
| 1732917840 | 54.91 | 0.58 | 1.07 | 54.73 | 55.19 | 54.69 | 80948 |
| 1732750800 | 54.33 | -0.13 | -0.24 | 54.4 | 55.07 | 53.865 | 95044 |
| 1732664400 | 54.46 | -1.01 | -1.82 | 55.34 | 55.34 | 54.25 | 186187 |
| 1732578000 | 55.47 | 1.18 | 2.17 | 54.8 | 56.76 | 54.8 | 184026 |
| 1732318800 | 54.29 | 1.11 | 2.09 | 53.32 | 54.559 | 53.02 | 175437 |
| 1732232400 | 53.18 | 0.43 | 0.82 | 53.17 | 53.94 | 52.56 | 143781 |
| 1732146000 | 52.75 | 0.38 | 0.73 | 52.57 | 52.77 | 51.36 | 118440 |
| 1732059600 | 52.37 | -1.3 | -2.42 | 53.23 | 53.82 | 52.0175 | 155715 |
| 1731973200 | 53.67 | 0.51 | 0.96 | 53.48 | 53.925 | 53.24 | 119061 |
| 1731714000 | 53.16 | -0.9 | -1.66 | 54.43 | 54.53 | 53.05 | 146063 |
| 1731627600 | 54.06 | -1.55 | -2.79 | 55.31 | 55.85 | 53.08 | 189627 |
| 1731541200 | 55.61 | -1.68 | -2.93 | 57.61 | 57.61 | 55.59 | 145974 |
| 1731454800 | 57.29 | -0.58 | -1.00 | 57.5 | 58.27 | 56.77 | 151109 |
| 1731368400 | 57.87 | -0.1 | -0.17 | 58.41 | 58.64 | 57.37 | 142837 |
| 1731109200 | 57.97 | -0.76 | -1.29 | 58 | 59.68 | 57.88 | 218890 |
| 1731022800 | 58.73 | -0.24 | -0.41 | 58.89 | 59.005 | 57.64 | 229055 |
| 1730936400 | 58.97 | 6.39 | 12.15 | 55.65 | 59.49 | 55.65 | 226116 |
| 1730850000 | 52.58 | 1.06 | 2.06 | 51.4 | 52.64 | 51.25 | 89516 |
| 1730763600 | 51.52 | 0.35 | 0.68 | 51.08 | 51.675 | 50.86 | 139354 |
| 1730500800 | 51.17 | 1.68 | 3.39 | 49.54 | 51.21 | 49.54 | 155650 |
| 1730414400 | 49.49 | -1.29 | -2.54 | 50.71 | 50.71 | 49.44 | 199774 |
| 1730328000 | 50.78 | 1.05 | 2.11 | 49.34 | 50.995 | 49.34 | 213569 |
| 1730241600 | 49.73 | 1.19 | 2.45 | 49.82 | 50.18 | 48.17 | 222574 |
| 1730155200 | 48.54 | 0.79 | 1.65 | 48.11 | 48.85 | 47.85 | 158507 |
| 1729896000 | 47.75 | 0.33 | 0.70 | 47.62 | 48.195 | 47.6085 | 99709 |
| 1729809600 | 47.42 | 0.41 | 0.87 | 47.59 | 47.61 | 46.94 | 112256 |
| 1729723200 | 47.01 | -0.16 | -0.34 | 47.04 | 47.26 | 46.49 | 119211 |
| 1729636800 | 47.17 | -0.04 | -0.08 | 47 | 47.43 | 46.65 | 57900 |
| 1729550400 | 47.21 | -1.18 | -2.44 | 48.3 | 48.34 | 47.08 | 131608 |
| 1729291200 | 48.39 | -0.96 | -1.95 | 49.62 | 49.62 | 48.355 | 81760 |
| 1729204800 | 49.35 | 0.17 | 0.35 | 49.43 | 49.55 | 49.125 | 115141 |
| 1729118400 | 49.18 | 0.76 | 1.57 | 48.94 | 49.37 | 48.6301 | 155110 |
| 1729032000 | 48.42 | -0.07 | -0.14 | 48.5 | 49.23 | 48.4 | 144547 |
| 1728945600 | 48.49 | 0.24 | 0.50 | 48.16 | 48.8062 | 48.16 | 93575 |
| 1728686400 | 48.25 | 0.78 | 1.64 | 47.71 | 48.65 | 47.66 | 158128 |
| 1728600000 | 47.47 | -1.39 | -2.84 | 48.3 | 48.43 | 47.44 | 120242 |
| 1728513600 | 48.86 | 0.83 | 1.73 | 48.12 | 49.2 | 47.975 | 85483 |
| 1728427200 | 48.03 | 0.25 | 0.52 | 47.93 | 48.26 | 47.76 | 83672 |
| 1728340800 | 47.78 | -0.32 | -0.67 | 47.65 | 48.08 | 47.51 | 93410 |
| 1728081600 | 48.1 | 0.73 | 1.54 | 48.19 | 48.19 | 47.5859 | 99008 |
| 1727995200 | 47.37 | -0.79 | -1.64 | 47.71 | 48 | 47.215 | 84468 |
| 1727908800 | 48.16 | 0.58 | 1.22 | 47.54 | 48.39 | 47.425 | 69578 |
| 1727822400 | 47.58 | -0.8 | -1.65 | 48.47 | 48.47 | 47.06 | 114410 |
| 1727736000 | 48.38 | 0 | 0.00 | 48.21 | 48.61 | 47.955 | 97872 |
| 1727476800 | 48.38 | 0.11 | 0.23 | 48.74 | 49.2 | 48.15 | 97180 |
| 1727390400 | 48.27 | 1.05 | 2.22 | 48.11 | 48.6 | 47.73 | 94567 |
| 1727304000 | 47.22 | -0.83 | -1.73 | 47.72 | 48.04 | 46.97 | 84863 |
| 1727217600 | 48.05 | 0.55 | 1.16 | 47.9 | 48.335 | 47.447 | 63610 |
| 1727131200 | 47.5 | -0.49 | -1.02 | 48.18 | 48.38 | 47.48 | 100963 |
| 1726872000 | 47.99 | -0.58 | -1.19 | 48.16 | 48.44 | 47.35 | 723852 |
| 1726785600 | 48.57 | 1.54 | 3.27 | 48.66 | 48.66 | 47.48 | 132369 |
| 1726699200 | 47.03 | 0.2 | 0.43 | 46.97 | 48.21 | 46.485 | 113458 |
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
