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 | 3.785 | 6.04922486815 | 62.57 | 66.52 | 62.57 | 374674 | 63.74580858 | CS |
| 4 | 9.665 | 17.0488622332 | 56.69 | 66.52 | 56.32 | 344604 | 60.94771351 | CS |
| 12 | 11.245 | 20.4046452549 | 55.11 | 66.52 | 52.89 | 375988 | 58.89557413 | CS |
| 26 | 6.835 | 11.4835349462 | 59.52 | 66.52 | 52.89 | 373709 | 57.95229982 | CS |
| 52 | 8.635 | 14.9601524602 | 57.72 | 66.52 | 52.89 | 350334 | 59.01270533 | CS |
| 156 | 23.865 | 56.1661567428 | 42.49 | 66.52 | 39 | 378426 | 56.0659063 | CS |
| 260 | 23.865 | 56.1661567428 | 42.49 | 66.52 | 39 | 378426 | 56.0659063 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 63.72 | 0.29 | 0.46 | 64.17 | 64.17 | 63.55 | 304873 |
| 1737070800 | 63.43 | -0.86 | -1.34 | 64.349999 | 64.55 | 63.28 | 328676 |
| 1736984400 | 64.29 | 0.72 | 1.13 | 65 | 65.14 | 63.9 | 366343 |
| 1736898000 | 63.57 | 1.26 | 2.02 | 62.57 | 64.15 | 62.57 | 498802 |
| 1736811600 | 62.31 | 0.47 | 0.76 | 61.13 | 62.38 | 61.13 | 478899 |
| 1736552400 | 61.84 | 0.39 | 0.63 | 60.97 | 62.02 | 60.68 | 464497 |
| 1736379600 | 61.45 | 1.37 | 2.28 | 59.56 | 61.77 | 59.3223 | 376347 |
| 1736293200 | 60.08 | -0.23 | -0.38 | 60.36 | 60.69 | 59.52 | 323579 |
| 1736206800 | 60.31 | 0.69 | 1.16 | 60 | 61.04 | 59.89 | 463835 |
| 1735947600 | 59.62 | 0.99 | 1.69 | 58.81 | 59.79 | 58.6567 | 280505 |
| 1735861200 | 58.63 | 0.41 | 0.70 | 58.78 | 59.29 | 58.13 | 331602 |
| 1735688400 | 58.22 | 0.07 | 0.12 | 58.25 | 58.73 | 57.84 | 362011 |
| 1735602000 | 58.15 | 0.14 | 0.24 | 57.3 | 58.18 | 56.68 | 409083 |
| 1735342800 | 58.01 | -0.19 | -0.33 | 57.56 | 58.31 | 57.03 | 249170 |
| 1735256400 | 58.2 | 0.62 | 1.08 | 57.33 | 58.22 | 57.09 | 210260 |
| 1735077840 | 57.58 | 0.77 | 1.36 | 56.69 | 57.61 | 56.32 | 94241 |
| 1734997200 | 56.81 | 0.37 | 0.66 | 56.49 | 56.95 | 56.2387 | 267411 |
| 1734738000 | 56.44 | -0.52 | -0.91 | 56.36 | 57.66 | 56.36 | 1471315 |
| 1734651600 | 56.96 | -0.11 | -0.19 | 57.54 | 57.54 | 56.64 | 560326 |
| 1734565200 | 57.07 | -1.57 | -2.68 | 59.17 | 59.355 | 56.86 | 624590 |
| 1734478800 | 58.64 | -1.65 | -2.74 | 60.18 | 60.18 | 58.38 | 273048 |
| 1734392400 | 60.29 | 0.45 | 0.75 | 59.74 | 60.54 | 59.13 | 395305 |
| 1734133200 | 59.84 | -0.94 | -1.55 | 60.75 | 60.818 | 59.67 | 332598 |
| 1734046800 | 60.78 | -0.51 | -0.83 | 61 | 61.49 | 60.48 | 173208 |
| 1733960400 | 61.29 | -0.49 | -0.79 | 61.87 | 62.41 | 61.03 | 267281 |
| 1733874000 | 61.78 | 0.65 | 1.06 | 61.14 | 62.11 | 60.21 | 227318 |
| 1733787600 | 61.13 | 0.46 | 0.76 | 61.31 | 61.87 | 60.65 | 199721 |
| 1733528400 | 60.67 | -0.45 | -0.74 | 61.56 | 61.625 | 60.58 | 203161 |
| 1733442000 | 61.12 | -1.31 | -2.10 | 62.58 | 62.58 | 61.04 | 450541 |
| 1733355600 | 62.43 | -0.27 | -0.43 | 63.02 | 63.51 | 62.38 | 208207 |
| 1733269200 | 62.7 | -0.51 | -0.81 | 63.21 | 63.51 | 62.4706 | 246340 |
| 1733182800 | 63.21 | 0.53 | 0.85 | 62.74 | 63.52 | 61.89 | 458970 |
| 1732917840 | 62.68 | -0.09 | -0.14 | 62.74 | 63.31 | 62.44 | 245740 |
| 1732750800 | 62.77 | -0.47 | -0.74 | 63.33 | 64.3 | 62.425 | 376804 |
| 1732664400 | 63.24 | 1.04 | 1.67 | 62.06 | 64 | 61.99 | 614564 |
| 1732578000 | 62.2 | 2.09 | 3.48 | 60.88 | 63.03 | 60.88 | 583270 |
| 1732318800 | 60.11 | 1.87 | 3.21 | 58.64 | 60.25 | 58.365 | 512513 |
| 1732232400 | 58.24 | 1.38 | 2.43 | 57.43 | 58.84 | 57.3033 | 323296 |
| 1732146000 | 56.86 | 0.41 | 0.73 | 56.55 | 56.93 | 55.92 | 244379 |
| 1732059600 | 56.45 | 0.42 | 0.75 | 55.49 | 56.57 | 55.22 | 206588 |
| 1731973200 | 56.03 | 0.54 | 0.97 | 55.64 | 56.29 | 55.13 | 291331 |
| 1731714000 | 55.49 | 0.2 | 0.36 | 55.41 | 55.58 | 54.78 | 274035 |
| 1731627600 | 55.29 | -0.35 | -0.63 | 55.71 | 56 | 54.35 | 340279 |
| 1731541200 | 55.64 | -0.89 | -1.57 | 56.62 | 56.71 | 55.36 | 197142 |
| 1731454800 | 56.53 | 0.17 | 0.30 | 56.24 | 57.23 | 56.165 | 384506 |
| 1731368400 | 56.36 | -0.32 | -0.56 | 56.69 | 57.1399 | 56.03 | 300003 |
| 1731109200 | 56.68 | -0.24 | -0.42 | 56.79 | 57.33 | 56.21 | 406020 |
| 1731022800 | 56.92 | -0.1 | -0.18 | 57.18 | 58.1575 | 55.14 | 742648 |
| 1730936400 | 57.02 | 3.02 | 5.59 | 56.76 | 57.5 | 56.12 | 659737 |
| 1730850000 | 54 | 0.65 | 1.22 | 52.8 | 54.34 | 52.8 | 412593 |
| 1730763600 | 53.35 | -0.63 | -1.17 | 53.59 | 54.2 | 52.89 | 298150 |
| 1730500800 | 53.98 | -0.29 | -0.53 | 54.53 | 54.98 | 53.74 | 468094 |
| 1730414400 | 54.27 | -1.34 | -2.41 | 55.37 | 55.6308 | 54.18 | 633570 |
| 1730328000 | 55.61 | -0.13 | -0.23 | 55.61 | 56.69 | 55.55 | 180798 |
| 1730241600 | 55.74 | 0.07 | 0.13 | 55.29 | 56.19 | 55.11 | 268195 |
| 1730155200 | 55.67 | 0.41 | 0.74 | 55.6 | 55.82 | 55.31 | 193329 |
| 1729896000 | 55.26 | 0.53 | 0.97 | 55.09 | 55.73 | 54.65 | 212253 |
| 1729809600 | 54.73 | -0.14 | -0.26 | 55.25 | 55.25 | 54.345 | 229988 |
| 1729723200 | 54.87 | -0.74 | -1.33 | 55.3 | 55.93 | 54.2978 | 237272 |
| 1729636800 | 55.61 | -1.24 | -2.18 | 56.57 | 56.695 | 54.94 | 400584 |
| 1729550400 | 56.85 | -1.36 | -2.34 | 58.17 | 58.485 | 56.73 | 506410 |
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
