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 | -1.025 | -6.43844221106 | 15.92 | 15.92 | 14.26 | 2353415 | 14.74966615 | CS |
| 4 | -0.175 | -1.16124751161 | 15.07 | 16.49 | 14.26 | 1258749 | 15.0882264 | CS |
| 12 | -2.99 | -16.7179200447 | 17.885 | 18.04 | 14.26 | 1292446 | 15.7772668 | CS |
| 26 | -1.435 | -8.78750765462 | 16.33 | 19.06 | 14.26 | 1349629 | 16.63062845 | CS |
| 52 | 2.385 | 19.0647482014 | 12.51 | 19.06 | 9.72 | 1462063 | 15.18622469 | CS |
| 156 | 5.825 | 64.2227122381 | 9.07 | 19.06 | 5.06 | 1727638 | 10.86053536 | CS |
| 260 | 7.505 | 101.556156969 | 7.39 | 19.06 | 4.4001 | 2005104 | 10.50091931 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 14.81 | 0.3 | 2.07 | 14.6 | 14.865 | 14.57 | 2460384 |
| 1737157200 | 14.51 | -0.06 | -0.41 | 14.47 | 14.67 | 14.26 | 1282318 |
| 1737070800 | 14.57 | -0.39 | -2.61 | 15.17 | 15.24 | 14.49 | 2668939 |
| 1736984400 | 14.96 | -0.64 | -4.10 | 15.92 | 15.92 | 14.5 | 3048523 |
| 1736898000 | 15.6 | 0.23 | 1.50 | 15.49 | 15.82 | 15.25 | 1956090 |
| 1736811600 | 15.37 | -0.6 | -3.76 | 15.77 | 15.78 | 15.26 | 947189 |
| 1736552400 | 15.97 | -0.08 | -0.50 | 16.39 | 16.489999 | 15.89 | 787419 |
| 1736379600 | 16.05 | 0.68 | 4.42 | 15.57 | 16.059999 | 15.42 | 900512 |
| 1736293200 | 15.37 | 0.1 | 0.65 | 15.36 | 15.66 | 15.21 | 960292 |
| 1736206800 | 15.27 | -0.26 | -1.67 | 15.53 | 15.545 | 15.1889 | 545603 |
| 1735947600 | 15.53 | -0.16 | -1.02 | 15.7 | 15.7 | 15.485 | 444692 |
| 1735861200 | 15.69 | 0.82 | 5.51 | 15.3 | 15.74 | 15.22 | 955987 |
| 1735688400 | 14.87 | 0.17 | 1.16 | 14.68 | 14.97 | 14.61 | 1421327 |
| 1735602000 | 14.7 | -0.27 | -1.80 | 14.87 | 14.911 | 14.55 | 916579 |
| 1735342800 | 14.97 | -0.12 | -0.80 | 14.87 | 15.02 | 14.74 | 559766 |
| 1735256400 | 15.09 | 0.05 | 0.33 | 15.07 | 15.215 | 14.98 | 491797 |
| 1735077840 | 15.04 | -0.14 | -0.92 | 15.17 | 15.22 | 14.95 | 412333 |
| 1734997200 | 15.18 | -0.01 | -0.07 | 15.09 | 15.25 | 14.93 | 907477 |
| 1734738000 | 15.19 | 0.22 | 1.47 | 15.05 | 15.36 | 15.05 | 2450194 |
| 1734651600 | 14.97 | -0.2 | -1.32 | 15.16 | 15.31 | 14.905 | 832796 |
| 1734565200 | 15.17 | -0.77 | -4.83 | 15.91 | 15.9752 | 15.135 | 1001086 |
| 1734478800 | 15.94 | -0.03 | -0.19 | 15.74 | 15.98 | 15.5208 | 950517 |
| 1734392400 | 15.97 | 0.01 | 0.06 | 16.02 | 16.129999 | 15.87 | 686767 |
| 1734133200 | 15.96 | -0.57 | -3.45 | 16.35 | 16.44 | 15.87 | 950000 |
| 1734046800 | 16.53 | -0.71 | -4.12 | 16.82 | 17.005 | 16.53 | 926682 |
| 1733960400 | 17.24 | 0.59 | 3.54 | 16.76 | 17.3746 | 16.75 | 899420 |
| 1733874000 | 16.649999 | 0.12 | 0.73 | 16.71 | 16.81 | 16.5 | 1008707 |
| 1733787600 | 16.53 | 0.7 | 4.42 | 16.42 | 16.99 | 16.329999 | 1073853 |
| 1733528400 | 15.83 | -0.35 | -2.16 | 16.21 | 16.21 | 15.75 | 668059 |
| 1733442000 | 16.18 | -0.05 | -0.31 | 16.32 | 16.53 | 16.149999 | 705039 |
| 1733355600 | 16.23 | 0 | 0.00 | 16.19 | 16.5 | 16.149999 | 1145787 |
| 1733269200 | 16.23 | 0.44 | 2.79 | 16 | 16.37 | 15.99 | 983367 |
| 1733182800 | 15.79 | -0.21 | -1.31 | 15.89 | 15.92 | 15.6 | 1069399 |
| 1732917840 | 16 | 0.12 | 0.76 | 16 | 16.219999 | 15.81 | 376706 |
| 1732750800 | 15.88 | 0.18 | 1.15 | 15.82 | 16.024999 | 15.77 | 759583 |
| 1732664400 | 15.7 | 0.01 | 0.06 | 15.63 | 15.72 | 15.501 | 714530 |
| 1732578000 | 15.69 | -0.87 | -5.25 | 16.1 | 16.1 | 15.655 | 1037710 |
| 1732318800 | 16.559999 | -0.1 | -0.60 | 16.739999 | 16.75 | 16.469999 | 832130 |
| 1732232400 | 16.66 | 0.48 | 2.97 | 16.39 | 16.68 | 16.18 | 904807 |
| 1732146000 | 16.18 | -0.15 | -0.92 | 16.29 | 16.41 | 16.12 | 980151 |
| 1732059600 | 16.329999 | 0.34 | 2.13 | 16.149999 | 16.335 | 15.97 | 920612 |
| 1731973200 | 15.99 | 0.79 | 5.20 | 15.78 | 16.16 | 15.66 | 1650348 |
| 1731714000 | 15.2 | -0.09 | -0.59 | 15.47 | 15.59 | 15.075 | 2418159 |
| 1731627600 | 15.29 | -0.07 | -0.46 | 15.22 | 15.44 | 15.15 | 3246451 |
| 1731541200 | 15.36 | -0.01 | -0.07 | 15.51 | 15.71 | 15.2393 | 1769344 |
| 1731454800 | 15.37 | -0.18 | -1.16 | 15.25 | 15.53 | 15.19 | 1769509 |
| 1731368400 | 15.55 | -1.1 | -6.61 | 15.98 | 16.18 | 15.22 | 2584615 |
| 1731109200 | 16.649999 | -0.09 | -0.54 | 16.52 | 16.73 | 16.27 | 1159788 |
| 1731022800 | 16.739999 | 0.54 | 3.33 | 16.29 | 16.82 | 16.079999 | 1294733 |
| 1730936400 | 16.2 | -0.21 | -1.28 | 15.65 | 16.3479 | 15.63 | 1871899 |
| 1730850000 | 16.41 | -0.05 | -0.30 | 16.57 | 16.66 | 16.155 | 1840346 |
| 1730763600 | 16.46 | 0.12 | 0.73 | 16.34 | 16.79 | 16.19 | 1994041 |
| 1730500800 | 16.34 | -1.03 | -5.93 | 17.49 | 17.8499 | 16.3 | 3143893 |
| 1730414400 | 17.37 | -0.59 | -3.29 | 17.62 | 17.71 | 17.18 | 1676029 |
| 1730328000 | 17.96 | -0.05 | -0.28 | 18.04 | 18.04 | 17.56 | 2097406 |
| 1730241600 | 18.01 | 0.88 | 5.14 | 17.28 | 18.06 | 17.28 | 1759581 |
| 1730155200 | 17.13 | -0.25 | -1.44 | 17.38 | 17.44 | 17.13 | 1340314 |
| 1729896000 | 17.38 | -0.61 | -3.39 | 17.89 | 17.9 | 17.36 | 2223005 |
| 1729809600 | 17.99 | -0.15 | -0.83 | 18.2 | 18.25 | 17.545 | 1782547 |
| 1729723200 | 18.14 | -0.52 | -2.79 | 18.28 | 18.5418 | 17.96 | 1093601 |
| 1729636800 | 18.66 | 0.16 | 0.86 | 18.67 | 18.77 | 18.43 | 1186360 |
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
