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 | -0.15 | -1.14678899083 | 13.08 | 13.12 | 12.76 | 68860 | 12.92060836 | CS |
| 4 | 0.05 | 0.388198757764 | 12.88 | 13.13 | 12.76 | 59654 | 12.97933283 | CS |
| 12 | 0.32 | 2.53766851705 | 12.61 | 13.13 | 12.5 | 72578 | 12.81950323 | CS |
| 26 | -0.25 | -1.89681335357 | 13.18 | 13.3199 | 12.32 | 79522 | 12.85474367 | CS |
| 52 | 0.3 | 2.37529691211 | 12.63 | 13.4 | 12.32 | 86836 | 12.94661259 | CS |
| 156 | -1.8 | -12.2199592668 | 14.73 | 15.37 | 10.76 | 93314 | 12.49692099 | CS |
| 260 | -0.47 | -3.50746268657 | 13.4 | 15.6 | 7.2 | 114232 | 12.47971684 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 12.93 | 0.13 | 1.02 | 12.79 | 12.9453 | 12.77 | 71748 |
| 1734651600 | 12.8 | -0.04 | -0.31 | 12.86 | 12.9 | 12.76 | 104289 |
| 1734565200 | 12.84 | -0.15 | -1.15 | 12.99 | 13.02 | 12.81 | 93584 |
| 1734478800 | 12.99 | -0.1 | -0.76 | 13.06 | 13.08 | 12.95 | 51630 |
| 1734392400 | 13.09 | -0.01 | -0.08 | 13.1 | 13.12 | 13.06 | 46706 |
| 1734133200 | 13.1 | 0.05 | 0.38 | 13.08 | 13.1 | 13.0304 | 48093 |
| 1734046800 | 13.05 | -0.03 | -0.23 | 13.07 | 13.09 | 13.03 | 54717 |
| 1733960400 | 13.08 | 0.04 | 0.31 | 13.08 | 13.13 | 12.99 | 35471 |
| 1733874000 | 13.04 | -0.05 | -0.38 | 13.12 | 13.12 | 13.03 | 47621 |
| 1733787600 | 13.09 | 0.11 | 0.85 | 13.02 | 13.11 | 12.98 | 83735 |
| 1733528400 | 12.98 | -0.02 | -0.15 | 12.98 | 13.05 | 12.95 | 52397 |
| 1733442000 | 13 | 0.01 | 0.08 | 12.99 | 13.01 | 12.95 | 35525 |
| 1733355600 | 12.99 | -0.07 | -0.54 | 13.07 | 13.07 | 12.96 | 62479 |
| 1733269200 | 13.06 | 0.01 | 0.08 | 13.05 | 13.06 | 12.95 | 61529 |
| 1733182800 | 13.05 | 0.05 | 0.38 | 13.04 | 13.05 | 12.95 | 91997 |
| 1732917840 | 13 | 0.06 | 0.46 | 12.94 | 13.02 | 12.93 | 59698 |
| 1732750800 | 12.94 | 0.1 | 0.78 | 12.86 | 12.965 | 12.84 | 55053 |
| 1732664400 | 12.84 | -0.09 | -0.70 | 12.97 | 12.97 | 12.8099 | 44408 |
| 1732578000 | 12.93 | 0 | 0.00 | 12.93 | 13 | 12.93 | 65732 |
| 1732318800 | 12.93 | 0.03 | 0.23 | 12.88 | 12.95 | 12.88 | 38769 |
| 1732232400 | 12.9 | -0.11 | -0.85 | 12.88 | 12.9389 | 12.87 | 41069 |
| 1732146000 | 13.01 | 0.03 | 0.23 | 12.93 | 13.01 | 12.91 | 72543 |
| 1732059600 | 12.98 | 0.02 | 0.15 | 12.95 | 12.99 | 12.91 | 68537 |
| 1731973200 | 12.96 | 0.09 | 0.70 | 12.92 | 12.96 | 12.8801 | 74153 |
| 1731714000 | 12.87 | 0.06 | 0.47 | 12.84 | 12.89 | 12.7994 | 57885 |
| 1731627600 | 12.81 | -0.08 | -0.62 | 12.92 | 12.92 | 12.81 | 43319 |
| 1731541200 | 12.89 | 0.04 | 0.31 | 12.9 | 12.96 | 12.82 | 45978 |
| 1731454800 | 12.85 | -0.1 | -0.77 | 12.88 | 12.95 | 12.85 | 63593 |
| 1731368400 | 12.95 | 0.06 | 0.47 | 12.9 | 12.95 | 12.83 | 117884 |
| 1731109200 | 12.89 | 0.01 | 0.08 | 12.91 | 12.93 | 12.86 | 82392 |
| 1731022800 | 12.88 | 0.06 | 0.47 | 12.82 | 12.89 | 12.82 | 53550 |
| 1730936400 | 12.82 | 0.06 | 0.47 | 12.81 | 12.85 | 12.73 | 72332 |
| 1730850000 | 12.76 | 0.02 | 0.16 | 12.75 | 12.78 | 12.715 | 84099 |
| 1730763600 | 12.74 | -0.08 | -0.62 | 12.77 | 12.8 | 12.7 | 67467 |
| 1730500800 | 12.82 | 0.05 | 0.39 | 12.75 | 12.84 | 12.75 | 62822 |
| 1730414400 | 12.77 | 0.03 | 0.24 | 12.77 | 12.8 | 12.72 | 55126 |
| 1730328000 | 12.74 | 0.03 | 0.24 | 12.72 | 12.76 | 12.7001 | 39670 |
| 1730241600 | 12.71 | -0.01 | -0.08 | 12.68 | 12.81 | 12.68 | 138677 |
| 1730155200 | 12.72 | -0.03 | -0.20 | 12.8 | 12.8 | 12.67 | 85154 |
| 1729896000 | 12.745 | 0.05 | 0.43 | 12.74 | 12.79 | 12.7301 | 40947 |
| 1729809600 | 12.69 | -0.03 | -0.27 | 12.73 | 12.77 | 12.68 | 46070 |
| 1729723200 | 12.7247 | -0.12 | -0.90 | 12.73 | 12.8 | 12.7 | 64818 |
| 1729636800 | 12.84 | 0.07 | 0.55 | 12.76 | 12.87 | 12.72 | 84292 |
| 1729550400 | 12.77 | 0.07 | 0.55 | 12.74 | 12.795 | 12.71 | 112649 |
| 1729291200 | 12.7 | 0.04 | 0.28 | 12.64 | 12.74 | 12.64 | 94033 |
| 1729204800 | 12.665 | -0.02 | -0.12 | 12.68 | 12.69 | 12.65 | 68989 |
| 1729118400 | 12.6801 | 0 | 0.00 | 12.69 | 12.75 | 12.67 | 60732 |
| 1729032000 | 12.68 | -0.07 | -0.55 | 12.75 | 12.83 | 12.66 | 57727 |
| 1728945600 | 12.75 | 0 | 0.00 | 12.8 | 12.83 | 12.73 | 71058 |
| 1728686400 | 12.75 | -0.06 | -0.47 | 12.83 | 12.8637 | 12.72 | 81534 |
| 1728600000 | 12.81 | 0.02 | 0.16 | 12.82 | 12.83 | 12.7809 | 80877 |
| 1728513600 | 12.79 | 0.08 | 0.63 | 12.75 | 12.79 | 12.7 | 142130 |
| 1728427200 | 12.71 | 0.05 | 0.39 | 12.67 | 12.73 | 12.67 | 62544 |
| 1728340800 | 12.66 | 0.1 | 0.76 | 12.61 | 12.73 | 12.56 | 137856 |
| 1728081600 | 12.565 | 0.01 | 0.12 | 12.59 | 12.61 | 12.54 | 82734 |
| 1727995200 | 12.55 | -0.08 | -0.63 | 12.59 | 12.6451 | 12.5 | 91116 |
| 1727908800 | 12.63 | -0.02 | -0.16 | 12.67 | 12.68 | 12.59 | 63508 |
| 1727822400 | 12.65 | -0.1 | -0.78 | 12.7 | 12.7102 | 12.63 | 81244 |
| 1727736000 | 12.75 | 0.16 | 1.27 | 12.59 | 12.75 | 12.55 | 184713 |
| 1727476800 | 12.59 | -0.04 | -0.32 | 12.61 | 12.64 | 12.55 | 112823 |
| 1727390400 | 12.63 | 0.03 | 0.24 | 12.6 | 12.65 | 12.6 | 74528 |
| 1727304000 | 12.6 | 0.01 | 0.08 | 12.57 | 12.65 | 12.57 | 70014 |
| 1727217600 | 12.59 | 0.04 | 0.33 | 12.55 | 12.6499 | 12.51 | 113423 |
| 1727131200 | 12.549 | -0.05 | -0.40 | 12.6 | 12.6593 | 12.52 | 92360 |
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
