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 | 1.97 | 3.35661952632 | 58.69 | 61.31 | 57.25 | 568459 | 58.80022596 | CS |
| 4 | -1.8 | -2.8818443804 | 62.46 | 63.76 | 57.25 | 496598 | 61.09739163 | CS |
| 12 | -3.38 | -5.27795128045 | 64.04 | 70.92 | 57.25 | 579768 | 64.44237962 | CS |
| 26 | 3.46 | 6.04895104895 | 57.2 | 70.92 | 56.83 | 669636 | 63.49799453 | CS |
| 52 | 0.01 | 0.0164880461665 | 60.65 | 70.92 | 51.595 | 654874 | 60.23763705 | CS |
| 156 | -18.65 | -23.5153196318 | 79.31 | 79.605 | 43.54 | 665428 | 58.75547732 | CS |
| 260 | 1.36 | 2.2934232715 | 59.3 | 81.54 | 29.36 | 720213 | 57.44020932 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736984400 | 60.66 | 1.18 | 1.98 | 60.85 | 61.31 | 60.15 | 473668 |
| 1736898000 | 59.48 | 1.27 | 2.18 | 58.56 | 59.58 | 58.435 | 479026 |
| 1736811600 | 58.21 | 0.51 | 0.88 | 57.39 | 58.33 | 57.25 | 484333 |
| 1736552400 | 57.7 | -2.32 | -3.87 | 58.78 | 59.03 | 57.31 | 855953 |
| 1736379600 | 60.02 | -0.5 | -0.83 | 59.82 | 60.16 | 58.545 | 496810 |
| 1736293200 | 60.52 | -0.24 | -0.39 | 60.57 | 61.245 | 60.34 | 468443 |
| 1736206800 | 60.76 | -1.14 | -1.84 | 61.48 | 61.88 | 60.465 | 526698 |
| 1735947600 | 61.9 | 0.01 | 0.02 | 62.4 | 62.49 | 61.33 | 518626 |
| 1735861200 | 61.89 | -0.55 | -0.88 | 62.6 | 63.03 | 61.76 | 304737 |
| 1735688400 | 62.44 | 0.34 | 0.55 | 62.29 | 62.93 | 62.05 | 324752 |
| 1735602000 | 62.1 | -0.44 | -0.70 | 62.26 | 62.469 | 61.34 | 371454 |
| 1735342800 | 62.54 | -0.91 | -1.43 | 62.93 | 63.76 | 62.19 | 312824 |
| 1735256400 | 63.45 | -0.08 | -0.13 | 63.51 | 63.61 | 63.06 | 290871 |
| 1735077840 | 63.53 | 1.03 | 1.65 | 62.83 | 63.53 | 62.595 | 152806 |
| 1734997200 | 62.5 | -0.32 | -0.51 | 62.67 | 62.79 | 61.82 | 444153 |
| 1734738000 | 62.82 | 1.27 | 2.06 | 61.37 | 63.43 | 61 | 1396559 |
| 1734651600 | 61.55 | -0.59 | -0.95 | 62.21 | 63.545 | 61.05 | 660936 |
| 1734565200 | 62.14 | -3.03 | -4.65 | 65.09 | 65.65 | 62.09 | 723359 |
| 1734478800 | 65.17 | -0.8 | -1.21 | 65.47 | 65.565 | 64.64 | 603695 |
| 1734392400 | 65.97 | 0.34 | 0.52 | 65.87 | 66.45 | 65.72 | 355512 |
| 1734133200 | 65.629999 | 0.11 | 0.17 | 65.33 | 65.879999 | 65.06 | 269513 |
| 1734046800 | 65.519999 | 0.01 | 0.02 | 65.56 | 66.03 | 65.290099 | 351603 |
| 1733960400 | 65.51 | -0.31 | -0.47 | 66.129999 | 66.66 | 65.25 | 864899 |
| 1733874000 | 65.819999 | -1.91 | -2.82 | 66.34 | 66.93 | 65.2 | 609574 |
| 1733787600 | 67.73 | -1.08 | -1.57 | 68.22 | 68.55 | 67.66 | 355324 |
| 1733528400 | 68.81 | -0.06 | -0.09 | 69.37 | 69.53 | 68.615 | 459334 |
| 1733442000 | 68.87 | 0.07 | 0.10 | 68.99 | 69.21 | 68.16 | 560525 |
| 1733355600 | 68.8 | -0.81 | -1.16 | 69.44 | 70 | 68.36 | 562405 |
| 1733269200 | 69.61 | -0.83 | -1.18 | 70.59 | 70.7 | 69.26 | 736486 |
| 1733182800 | 70.44 | 0.29 | 0.41 | 70.15 | 70.56 | 69.12 | 786387 |
| 1732917840 | 70.15 | -0.48 | -0.68 | 70.72 | 70.92 | 70.05 | 323515 |
| 1732750800 | 70.63 | 1.38 | 1.99 | 69.7 | 70.82 | 69.56 | 838160 |
| 1732664400 | 69.25 | -0.37 | -0.53 | 69.19 | 69.4 | 68.441 | 722433 |
| 1732578000 | 69.62 | 1.98 | 2.93 | 68.32 | 70.92 | 68.3 | 883134 |
| 1732318800 | 67.64 | 1.22 | 1.84 | 66.489999 | 67.65 | 66.069999 | 505961 |
| 1732232400 | 66.42 | 0.01 | 0.02 | 66.42 | 66.72 | 66.165 | 400854 |
| 1732146000 | 66.41 | 0.16 | 0.24 | 66.2 | 66.5 | 65.879999 | 426850 |
| 1732059600 | 66.25 | 0.86 | 1.32 | 65 | 66.319999 | 64.51 | 674503 |
| 1731973200 | 65.39 | 0.41 | 0.63 | 64.54 | 65.41 | 64.319999 | 466124 |
| 1731714000 | 64.98 | 0.14 | 0.22 | 64.78 | 65.4 | 64.3 | 483010 |
| 1731627600 | 64.84 | 0.67 | 1.04 | 64.129999 | 65.17 | 63.8001 | 628893 |
| 1731541200 | 64.17 | 0.1 | 0.16 | 64.43 | 64.915 | 64.055 | 544218 |
| 1731454800 | 64.069999 | 0.41 | 0.64 | 63.53 | 64.125 | 63.305 | 516965 |
| 1731368400 | 63.66 | -0.57 | -0.89 | 64.379999 | 64.989999 | 63.41 | 515590 |
| 1731109200 | 64.23 | 1.74 | 2.78 | 62.96 | 64.459999 | 62.44 | 590117 |
| 1731022800 | 62.49 | -0.13 | -0.21 | 62.5 | 62.705 | 61.83 | 1391137 |
| 1730936400 | 62.62 | -0.37 | -0.59 | 65.08 | 65.08 | 61.14 | 1264221 |
| 1730850000 | 62.99 | 0.44 | 0.70 | 62.2 | 63.02 | 61.8 | 464178 |
| 1730763600 | 62.55 | -0.23 | -0.37 | 62.93 | 63.5 | 62.355 | 402293 |
| 1730500800 | 62.78 | -1.37 | -2.14 | 64.11 | 64.33 | 62.65 | 560328 |
| 1730414400 | 64.15 | -0.52 | -0.80 | 64.459999 | 64.709999 | 63.87 | 445207 |
| 1730328000 | 64.67 | 0.94 | 1.47 | 63.9 | 65.36 | 63.885 | 754947 |
| 1730241600 | 63.73 | -0.28 | -0.44 | 63.41 | 64.025 | 63.01 | 665126 |
| 1730155200 | 64.01 | 0.73 | 1.15 | 63.81 | 64.319999 | 63.65 | 544183 |
| 1729896000 | 63.28 | -0.66 | -1.03 | 65.01 | 65.16 | 63.1 | 550624 |
| 1729809600 | 63.94 | 0.14 | 0.22 | 64.04 | 65.36 | 63.1211 | 1397998 |
| 1729723200 | 63.8 | -0.38 | -0.59 | 63.85 | 64.23 | 62.92 | 758199 |
| 1729636800 | 64.18 | -0.26 | -0.40 | 64.58 | 64.59 | 63.87 | 758747 |
| 1729550400 | 64.44 | -2.45 | -3.66 | 66.81 | 66.875 | 64.2 | 758311 |
| 1729291200 | 66.89 | -0.32 | -0.48 | 67.44 | 67.44 | 66.709999 | 466865 |
| 1729204800 | 67.21 | -0.38 | -0.56 | 67.53 | 67.74 | 66.894999 | 712791 |
| 1729118400 | 67.59 | 1.01 | 1.52 | 66.92 | 67.68 | 66.43 | 473507 |
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
