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 | -0.036 | -0.214400571735 | 16.791 | 16.86 | 16.67 | 34097 | 16.80389229 | CS |
| 4 | 0.255 | 1.54545454545 | 16.5 | 16.86 | 16.36 | 51505 | 16.57940461 | CS |
| 12 | -0.805 | -4.58428246014 | 17.56 | 17.7 | 16.36 | 55248 | 17.03050918 | CS |
| 26 | -0.225 | -1.32508833922 | 16.98 | 18.14 | 16.36 | 43814 | 17.26740401 | CS |
| 52 | 0.115 | 0.691105769231 | 16.64 | 18.47 | 16.18 | 39035 | 16.99585958 | CS |
| 156 | -3.795 | -18.4671532847 | 20.55 | 20.77 | 14.63 | 39715 | 17.06751006 | CS |
| 260 | -5.325 | -24.1168478261 | 22.08 | 24.09 | 14.63 | 33919 | 18.20022324 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 16.77 | -0.07 | -0.42 | 16.71 | 16.83 | 16.67 | 40988 |
| 1737675600 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737589200 | 16.84 | 0.03 | 0.18 | 16.83 | 16.86 | 16.71 | 33825 |
| 1737502800 | 16.81 | 0.06 | 0.36 | 16.8 | 16.83 | 16.739999 | 28935 |
| 1737157200 | 16.75 | 0.04 | 0.24 | 16.81 | 16.81 | 16.69 | 23113 |
| 1737070800 | 16.71 | 0.08 | 0.48 | 16.68 | 16.77 | 16.649999 | 40001 |
| 1736984400 | 16.629999 | 0.16 | 0.97 | 16.61 | 16.68 | 16.54 | 40845 |
| 1736898000 | 16.469999 | -0.03 | -0.18 | 16.57 | 16.61 | 16.43 | 67528 |
| 1736811600 | 16.5 | -0.03 | -0.18 | 16.57 | 16.57 | 16.43 | 33953 |
| 1736552400 | 16.53 | -0.13 | -0.78 | 16.57 | 16.59 | 16.52 | 47043 |
| 1736379600 | 16.66 | -0.01 | -0.06 | 16.71 | 16.71 | 16.626 | 31459 |
| 1736293200 | 16.67 | 0.05 | 0.30 | 16.7 | 16.71 | 16.601199 | 72856 |
| 1736206800 | 16.62 | -0.09 | -0.54 | 16.78 | 16.78 | 16.59 | 34470 |
| 1735947600 | 16.71 | 0.07 | 0.42 | 16.64 | 16.76 | 16.6138 | 18062 |
| 1735861200 | 16.64 | 0.18 | 1.09 | 16.52 | 16.64 | 16.52 | 36240 |
| 1735688400 | 16.46 | 0 | 0.00 | 16.46 | 16.55 | 16.36 | 152556 |
| 1735602000 | 16.46 | -0.01 | -0.06 | 16.5 | 16.62 | 16.390799 | 149205 |
| 1735342800 | 16.469999 | -0.17 | -1.02 | 16.68 | 16.69 | 16.44 | 110260 |
| 1735256400 | 16.64 | 0.06 | 0.36 | 16.61 | 16.739999 | 16.53 | 37945 |
| 1735077840 | 16.579999 | 0.01 | 0.06 | 16.61 | 16.629999 | 16.48 | 31824 |
| 1734997200 | 16.57 | -0.02 | -0.12 | 16.579999 | 16.77 | 16.5 | 57128 |
| 1734738000 | 16.59 | 0.02 | 0.12 | 16.61 | 16.79 | 16.57 | 56093 |
| 1734651600 | 16.57 | -0.31 | -1.84 | 16.92 | 17.08 | 16.559999 | 111567 |
| 1734565200 | 16.88 | -0.33 | -1.92 | 17.19 | 17.3 | 16.88 | 124801 |
| 1734478800 | 17.21 | -0.11 | -0.64 | 17.38 | 17.39 | 17.19 | 99884 |
| 1734392400 | 17.32 | -0.06 | -0.35 | 17.44 | 17.44 | 17.3 | 58195 |
| 1734133200 | 17.38 | -0.07 | -0.40 | 17.49 | 17.49 | 17.36 | 52147 |
| 1734046800 | 17.45 | -0.08 | -0.46 | 17.57 | 17.57 | 17.39 | 35636 |
| 1733960400 | 17.53 | 0.08 | 0.46 | 17.51 | 17.58 | 17.51 | 77722 |
| 1733874000 | 17.45 | 0.02 | 0.10 | 17.52 | 17.52 | 17.3901 | 48770 |
| 1733787600 | 17.433 | 0.03 | 0.19 | 17.42 | 17.49 | 17.4 | 58945 |
| 1733528400 | 17.4 | 0.03 | 0.17 | 17.43 | 17.4376 | 17.38 | 36186 |
| 1733442000 | 17.37 | -0.17 | -0.97 | 17.53 | 17.560116 | 17.355 | 54459 |
| 1733355600 | 17.54 | -0.01 | -0.06 | 17.55 | 17.59 | 17.53 | 54392 |
| 1733269200 | 17.55 | -0.03 | -0.17 | 17.57 | 17.6186 | 17.52 | 43165 |
| 1733182800 | 17.58 | 0.12 | 0.69 | 17.43 | 17.58 | 17.43 | 28311 |
| 1732917840 | 17.46 | 0.1 | 0.58 | 17.4 | 17.48 | 17.36 | 17626 |
| 1732750800 | 17.36 | 0.14 | 0.81 | 17.23 | 17.375 | 17.2001 | 41051 |
| 1732664400 | 17.22 | 0.01 | 0.06 | 17.19 | 17.24 | 17.17 | 34657 |
| 1732578000 | 17.21 | 0.16 | 0.94 | 17.12 | 17.23 | 17.12 | 44638 |
| 1732318800 | 17.05 | -0.15 | -0.87 | 17.26 | 17.26 | 17.03 | 70639 |
| 1732232400 | 17.2 | -0.13 | -0.75 | 17.22 | 17.39 | 17.19 | 60602 |
| 1732146000 | 17.33 | 0.07 | 0.41 | 17.22 | 17.34 | 17.16 | 99551 |
| 1732059600 | 17.26 | 0.02 | 0.12 | 17.24 | 17.36 | 17.235 | 69197 |
| 1731973200 | 17.24 | -0.16 | -0.89 | 17.3 | 17.37 | 17.21 | 105251 |
| 1731714000 | 17.395 | -0.04 | -0.20 | 17.43 | 17.53 | 17.38 | 39574 |
| 1731627600 | 17.43 | 0 | 0.00 | 17.46 | 17.54 | 17.41 | 16818 |
| 1731541200 | 17.43 | 0.03 | 0.17 | 17.42 | 17.46 | 17.362 | 86838 |
| 1731454800 | 17.4 | -0.15 | -0.85 | 17.53 | 17.58 | 17.4 | 71937 |
| 1731368400 | 17.55 | -0.07 | -0.40 | 17.55 | 17.7 | 17.55 | 64516 |
| 1731109200 | 17.62 | 0.05 | 0.28 | 17.56 | 17.62 | 17.56 | 25133 |
| 1731022800 | 17.57 | 0.05 | 0.29 | 17.59 | 17.6399 | 17.47 | 28904 |
| 1730936400 | 17.52 | -0.11 | -0.62 | 17.54 | 17.63 | 17.45 | 86792 |
| 1730850000 | 17.63 | 0.06 | 0.34 | 17.54 | 17.64 | 17.54 | 26504 |
| 1730763600 | 17.57 | 0.01 | 0.06 | 17.56 | 17.66 | 17.5 | 63696 |
| 1730500800 | 17.56 | -0.04 | -0.23 | 17.57 | 17.64 | 17.5017 | 18104 |
| 1730414400 | 17.6 | -0.05 | -0.28 | 17.59 | 17.6 | 17.4 | 50395 |
| 1730328000 | 17.65 | 0.15 | 0.86 | 17.5 | 17.65 | 17.5 | 51691 |
| 1730241600 | 17.5 | 0.03 | 0.17 | 17.4 | 17.52 | 17.349 | 72032 |
| 1730155200 | 17.47 | -0.01 | -0.06 | 17.48 | 17.512 | 17.4 | 53772 |
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
