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 | 1.3354 | 2.53156398104 | 52.75 | 54.86 | 52.52 | 5935480 | 53.91795813 | CS |
| 4 | -1.0146 | -1.84137931034 | 55.1 | 55.2116 | 49.96 | 10294486 | 52.4075771 | CS |
| 12 | 8.0654 | 17.5258583225 | 46.02 | 61.24 | 45.67 | 12206016 | 53.20567328 | CS |
| 26 | 7.4954 | 16.0880017171 | 46.59 | 61.24 | 38.96 | 12938704 | 49.13031327 | CS |
| 52 | 18.4854 | 51.9252808989 | 35.6 | 61.24 | 34.32 | 14531906 | 44.99661269 | CS |
| 156 | -3.9846 | -6.86171861546 | 58.07 | 67.21 | 26.3 | 15516545 | 40.14379985 | CS |
| 260 | 17.7154 | 48.7088259555 | 36.37 | 67.21 | 14.325 | 16215625 | 41.77892314 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 53.66 | -0.62 | -1.14 | 53.445 | 54.095 | 52.93 | 7139437 |
| 1735342800 | 54.28 | 0.1 | 0.18 | 54.17 | 54.86 | 53.95 | 5795616 |
| 1735256400 | 54.18 | 0.67 | 1.25 | 53.37 | 54.38 | 53.14 | 6072656 |
| 1735077840 | 53.51 | 0.95 | 1.81 | 52.75 | 53.63 | 52.52 | 4541141 |
| 1734997200 | 52.56 | 0.75 | 1.45 | 51.49 | 52.59 | 51.36 | 7519870 |
| 1734738000 | 51.81 | 1.47 | 2.92 | 50.215 | 52.14 | 50.215 | 22936298 |
| 1734651600 | 50.34 | 0.35 | 0.70 | 50.77 | 51.335 | 50.29 | 11071586 |
| 1734565200 | 49.99 | -1.16 | -2.27 | 51.26 | 51.86 | 49.96 | 13413755 |
| 1734478800 | 51.15 | -1.09 | -2.09 | 51.3 | 51.9323 | 51.13 | 11085494 |
| 1734392400 | 52.24 | -0.29 | -0.55 | 51.78 | 52.615 | 51.28 | 11566713 |
| 1734133200 | 52.53 | 0.23 | 0.44 | 52.25 | 52.82 | 51.9 | 8696458 |
| 1734046800 | 52.3 | 0.26 | 0.50 | 52.545 | 52.69 | 51.94 | 9243655 |
| 1733960400 | 52.04 | -0.7 | -1.33 | 53.18 | 53.22 | 51.3 | 12358945 |
| 1733874000 | 52.74 | 0.03 | 0.06 | 53.3 | 53.69 | 52.34 | 7559325 |
| 1733787600 | 52.71 | -0.7 | -1.31 | 53.97 | 54.46 | 52.66 | 7706069 |
| 1733528400 | 53.41 | 0.02 | 0.04 | 53.615 | 53.9 | 53.005 | 8528940 |
| 1733442000 | 53.39 | 0.03 | 0.06 | 53.64 | 53.82 | 53.01 | 9641918 |
| 1733355600 | 53.36 | -0.3 | -0.56 | 53.78 | 53.79 | 52.755 | 12937810 |
| 1733269200 | 53.66 | -1.38 | -2.51 | 54.82 | 55.11 | 53.48 | 14095220 |
| 1733182800 | 55.04 | -0.55 | -0.99 | 55.5 | 55.62 | 54.69 | 10504612 |
| 1732917840 | 55.59 | 0.09 | 0.16 | 56.605 | 56.99 | 55.59 | 7786660 |
| 1732750800 | 55.5 | 0.71 | 1.30 | 55.01 | 56.07 | 55.01 | 11250031 |
| 1732664400 | 54.79 | -5.41 | -8.99 | 57.68 | 58.32 | 54.73 | 25914577 |
| 1732578000 | 60.2 | 1.67 | 2.85 | 59.03 | 61.24 | 59.03 | 25059658 |
| 1732318800 | 58.53 | 2.85 | 5.12 | 56.3833 | 58.895 | 56.06 | 14390178 |
| 1732232400 | 55.68 | 0.81 | 1.48 | 55 | 55.81 | 54.73 | 11159813 |
| 1732146000 | 54.87 | -0.24 | -0.44 | 55.4295 | 55.4295 | 54.575 | 12003774 |
| 1732059600 | 55.11 | -1.14 | -2.03 | 55.355 | 56.78 | 54.77 | 14203571 |
| 1731973200 | 56.25 | -0.79 | -1.38 | 57.49 | 57.52 | 55.84 | 12140373 |
| 1731714000 | 57.04 | -0.58 | -1.01 | 57.21 | 57.825 | 56.94 | 12205308 |
| 1731627600 | 57.62 | -0.09 | -0.16 | 57.71 | 59.39 | 57.17 | 17526126 |
| 1731541200 | 57.71 | 0.3 | 0.52 | 57.82 | 58.42 | 57.57 | 9910316 |
| 1731454800 | 57.41 | -0.25 | -0.43 | 57.5 | 58.29 | 57.015 | 10186599 |
| 1731368400 | 57.66 | 2.08 | 3.74 | 56.17 | 58.22 | 55.96 | 11223041 |
| 1731109200 | 55.58 | 0.19 | 0.34 | 55.03 | 56.075 | 54.845 | 10072740 |
| 1731022800 | 55.39 | 0.34 | 0.62 | 55.07 | 55.93 | 54.2 | 10763390 |
| 1730936400 | 55.05 | 1.35 | 2.51 | 54.84 | 55.38 | 53.14 | 18330488 |
| 1730850000 | 53.7 | 1.9 | 3.67 | 51.74 | 53.74 | 51.74 | 11380981 |
| 1730763600 | 51.8 | 0.84 | 1.65 | 51.09 | 52.7712 | 50.99 | 9714264 |
| 1730500800 | 50.96 | 0.2 | 0.39 | 51.15 | 51.78 | 50.79 | 10250893 |
| 1730414400 | 50.76 | -1.21 | -2.33 | 52.04 | 52.12 | 50.735 | 9250519 |
| 1730328000 | 51.97 | 0.43 | 0.83 | 51.61 | 52.73 | 51.52 | 8038665 |
| 1730241600 | 51.54 | -1.19 | -2.26 | 52.11 | 52.125 | 50.97 | 13650495 |
| 1730155200 | 52.73 | 0.66 | 1.27 | 52.38 | 52.855 | 52.19 | 11073905 |
| 1729896000 | 52.07 | -0.65 | -1.23 | 53.2 | 53.41 | 51.91 | 8583688 |
| 1729809600 | 52.72 | -0.2 | -0.38 | 53.65 | 54.266061 | 52.48 | 11565423 |
| 1729723200 | 52.92 | -0.81 | -1.51 | 54.07 | 54.1 | 52.515 | 15757744 |
| 1729636800 | 53.73 | 4.8 | 9.81 | 50.3 | 54.175 | 50.3 | 41547291 |
| 1729550400 | 48.93 | -0.25 | -0.51 | 49.26 | 49.6 | 48.63 | 11447302 |
| 1729291200 | 49.18 | -0.2 | -0.41 | 49.6 | 49.75 | 49.095 | 9485053 |
| 1729204800 | 49.38 | 0.37 | 0.75 | 49 | 49.485 | 48.64 | 8333138 |
| 1729118400 | 49.01 | 1.16 | 2.42 | 48.49 | 49.265 | 48.36 | 10151159 |
| 1729032000 | 47.85 | -0.78 | -1.60 | 48.22 | 48.905 | 47.81 | 12531611 |
| 1728945600 | 48.63 | 0.76 | 1.59 | 47.75 | 48.765 | 47.63 | 6774065 |
| 1728686400 | 47.87 | 0.18 | 0.38 | 47.37 | 48.248 | 47.37 | 9017562 |
| 1728600000 | 47.69 | -0.24 | -0.50 | 47.4961 | 47.96 | 47.36 | 9449566 |
| 1728513600 | 47.93 | 1.92 | 4.17 | 46.04 | 47.975 | 45.67 | 17185026 |
| 1728427200 | 46.01 | 0.03 | 0.07 | 46.02 | 47.35 | 45.77 | 16044420 |
| 1728340800 | 45.98 | 0.3 | 0.66 | 45.42 | 46.12 | 45.42 | 10952542 |
| 1728081600 | 45.68 | 0.7 | 1.56 | 45.74 | 46.1379 | 45.5 | 11048530 |
| 1727995200 | 44.98 | 0.16 | 0.36 | 44.4 | 45.03 | 44.15 | 8960137 |
| 1727908800 | 44.82 | -0.06 | -0.13 | 45.41 | 45.445 | 44.73 | 10191504 |
| 1727822400 | 44.88 | 0.04 | 0.09 | 45.15 | 45.48 | 44.38 | 14108303 |
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
