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 | -0.08 | -0.307810696422 | 25.99 | 26.41 | 25.27 | 118451 | 25.71106952 | CS |
| 4 | -2.68 | -9.37390696048 | 28.59 | 28.81 | 25.27 | 140143 | 26.84770561 | CS |
| 12 | -5.46 | -17.4051641696 | 31.37 | 34.82 | 25.27 | 125441 | 29.37246145 | CS |
| 26 | -3.97 | -13.2864792503 | 29.88 | 37.21 | 25.27 | 154990 | 30.54946872 | CS |
| 52 | -5.84 | -18.3937007874 | 31.75 | 40.92 | 25.27 | 182312 | 32.56290058 | CS |
| 156 | 3.91 | 17.7727272727 | 22 | 40.92 | 10.28 | 147145 | 25.53524544 | CS |
| 260 | 5.46 | 26.6992665037 | 20.45 | 40.92 | 9.43 | 130744 | 23.33415008 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 25.91 | 0.29 | 1.13 | 25.82 | 25.98 | 25.533 | 104696 |
| 1735861200 | 25.62 | -0.3 | -1.16 | 26.21 | 26.41 | 25.34 | 163187 |
| 1735688400 | 25.92 | 0.32 | 1.25 | 25.74 | 26.14 | 25.74 | 125111 |
| 1735602000 | 25.6 | -0.1 | -0.39 | 25.64 | 25.705 | 25.27 | 92247 |
| 1735342800 | 25.7 | -0.49 | -1.87 | 25.99 | 26.16 | 25.42 | 93257 |
| 1735256400 | 26.19 | 0.18 | 0.69 | 25.9 | 26.3 | 25.5 | 112689 |
| 1735077840 | 26.01 | 0.2 | 0.77 | 25.93 | 26.21 | 25.75 | 52621 |
| 1734997200 | 25.81 | -0.15 | -0.58 | 25.9 | 26.07 | 25.58 | 127200 |
| 1734738000 | 25.96 | 0.44 | 1.72 | 25.36 | 26.16 | 25.33 | 263635 |
| 1734651600 | 25.52 | -0.59 | -2.26 | 26.21 | 26.51 | 25.5 | 140753 |
| 1734565200 | 26.11 | -0.88 | -3.26 | 27.26 | 27.7658 | 26 | 191156 |
| 1734478800 | 26.99 | -0.33 | -1.21 | 27.23 | 27.65 | 26.96 | 149191 |
| 1734392400 | 27.32 | -0.52 | -1.87 | 27.85 | 28.06 | 27.1 | 167905 |
| 1734133200 | 27.84 | -0.52 | -1.83 | 28.26 | 28.33 | 27.355 | 134630 |
| 1734046800 | 28.36 | -0.08 | -0.28 | 27.99 | 28.58 | 27.99 | 170429 |
| 1733960400 | 28.44 | 0.19 | 0.67 | 28.47 | 28.76 | 28.205 | 152468 |
| 1733874000 | 28.25 | -0.49 | -1.70 | 28.64 | 28.73 | 28.13 | 102333 |
| 1733787600 | 28.74 | 0.4 | 1.41 | 28.42 | 28.8 | 28.27 | 122645 |
| 1733528400 | 28.34 | 0.01 | 0.04 | 28.59 | 28.81 | 27.71 | 161123 |
| 1733442000 | 28.33 | -0.96 | -3.28 | 29.33 | 29.33 | 28.301 | 108407 |
| 1733355600 | 29.29 | -0.42 | -1.41 | 30 | 30 | 28.8642 | 148765 |
| 1733269200 | 29.71 | -0.01 | -0.03 | 29.82 | 30.28 | 29.51 | 90142 |
| 1733182800 | 29.72 | -0.13 | -0.44 | 29.65 | 29.95 | 29.26 | 163968 |
| 1732917840 | 29.85 | -0.19 | -0.63 | 30.11 | 30.59 | 29.82 | 52464 |
| 1732750800 | 30.04 | -0.4 | -1.31 | 30.77 | 31.14 | 29.95 | 95738 |
| 1732664400 | 30.44 | -0.33 | -1.07 | 30.52 | 30.8 | 30.08 | 116520 |
| 1732578000 | 30.77 | 1.71 | 5.88 | 29.79 | 31.19 | 29.79 | 162519 |
| 1732318800 | 29.06 | 0.29 | 1.01 | 28.78 | 29.575 | 28.78 | 141210 |
| 1732232400 | 28.77 | -0.14 | -0.48 | 28.97 | 29.77 | 28.715 | 135816 |
| 1732146000 | 28.91 | -0.22 | -0.76 | 28.89 | 29.21 | 28.85 | 105884 |
| 1732059600 | 29.13 | -0.21 | -0.72 | 29.27 | 29.27 | 28.71 | 149779 |
| 1731973200 | 29.34 | -0.06 | -0.20 | 29.25 | 29.6 | 29.23 | 138662 |
| 1731714000 | 29.4 | -0.21 | -0.71 | 29.8 | 29.8 | 29.2 | 150431 |
| 1731627600 | 29.61 | 0.09 | 0.30 | 29.57 | 29.899 | 29.5 | 149131 |
| 1731541200 | 29.52 | -0.19 | -0.64 | 30.11 | 30.33 | 29.49 | 145584 |
| 1731454800 | 29.71 | -1.29 | -4.16 | 30.92 | 31.06 | 29.71 | 124079 |
| 1731368400 | 31 | -0.18 | -0.58 | 31.62 | 31.82 | 30.88 | 123436 |
| 1731109200 | 31.18 | -1.21 | -3.74 | 32.259999 | 32.45 | 31.13 | 146509 |
| 1731022800 | 32.39 | 0.04 | 0.12 | 32.409999 | 32.933999 | 32.229999 | 122791 |
| 1730936400 | 32.35 | 0.35 | 1.09 | 32.63 | 33.06 | 31.9744 | 173024 |
| 1730850000 | 32 | 0.63 | 2.01 | 31.19 | 32.18 | 31.19 | 82296 |
| 1730763600 | 31.37 | 0.14 | 0.45 | 31.12 | 32.09 | 31.12 | 64221 |
| 1730500800 | 31.23 | -0.34 | -1.08 | 31.88 | 32.27 | 31.18 | 115618 |
| 1730414400 | 31.57 | -0.54 | -1.68 | 32.04 | 32.217599 | 31.47 | 98694 |
| 1730328000 | 32.11 | 0.36 | 1.13 | 31.62 | 33.34 | 31.62 | 129018 |
| 1730241600 | 31.75 | -0.07 | -0.22 | 32.57 | 34.82 | 30.887 | 142753 |
| 1730155200 | 31.82 | 0.34 | 1.08 | 31.59 | 32.3099 | 31.33 | 145575 |
| 1729896000 | 31.48 | -0.13 | -0.41 | 31.85 | 32.03 | 31.33 | 85213 |
| 1729809600 | 31.61 | 0.36 | 1.15 | 31.39 | 31.76 | 31.26 | 103944 |
| 1729723200 | 31.25 | -0.27 | -0.86 | 31.27 | 31.6 | 31.19 | 116594 |
| 1729636800 | 31.52 | -0.35 | -1.10 | 31.72 | 31.74 | 31.21 | 105325 |
| 1729550400 | 31.87 | -1.19 | -3.60 | 32.86 | 33.064999 | 31.68 | 104396 |
| 1729291200 | 33.06 | 0.05 | 0.15 | 33.02 | 33.369999 | 32.64 | 62037 |
| 1729204800 | 33.009999 | 0.19 | 0.58 | 33.02 | 33.18 | 32.58 | 80580 |
| 1729118400 | 32.82 | 0.58 | 1.80 | 32.61 | 33.22 | 32.45 | 129792 |
| 1729032000 | 32.24 | 0.49 | 1.54 | 31.67 | 32.63 | 31.57 | 142214 |
| 1728945600 | 31.75 | 0.1 | 0.32 | 31.65 | 32.02 | 31.3627 | 101913 |
| 1728686400 | 31.65 | 0.33 | 1.05 | 31.37 | 31.975 | 31.23 | 72513 |
| 1728600000 | 31.32 | -0.13 | -0.41 | 31.08 | 31.59878 | 30.9505 | 69484 |
| 1728513600 | 31.45 | 0.05 | 0.16 | 31.22 | 32.09 | 31.14 | 88584 |
| 1728427200 | 31.4 | -0.23 | -0.73 | 31.82 | 31.95 | 31.37 | 108929 |
| 1728340800 | 31.63 | -0.72 | -2.23 | 32.03 | 32.03 | 31.31 | 225978 |
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
