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 | -0.59 | -2.74674115456 | 21.48 | 21.97 | 20.3 | 4832789 | 20.9087024 | CS |
| 4 | 0.4 | 1.95217179112 | 20.49 | 23.64 | 19.42 | 9933697 | 21.51803416 | CS |
| 12 | -4.63 | -18.1426332288 | 25.52 | 26.39 | 18.73 | 9039840 | 22.22514922 | CS |
| 26 | 9.98 | 91.4757103575 | 10.91 | 64.83 | 9.95 | 29888674 | 27.71936627 | CS |
| 52 | 4.88 | 30.4809494066 | 16.01 | 64.83 | 9.95 | 17511800 | 25.86224607 | CS |
| 156 | -22.485 | -51.8386167147 | 43.375 | 64.83 | 9.95 | 8606916 | 26.56817685 | CS |
| 260 | 19.605 | 1525.68093385 | 1.285 | 120.75 | 0.6425 | 9401892 | 24.76436187 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728686400 | 20.83 | -0.08 | -0.38 | 20.67 | 21.22 | 20.66 | 3793350 |
| 1728600000 | 20.91 | 0.41 | 2.00 | 20.69 | 21.045 | 20.375 | 3950886 |
| 1728513600 | 20.5 | -0.21 | -1.01 | 20.5 | 20.74 | 20.3 | 3900155 |
| 1728427200 | 20.71 | -0.19 | -0.91 | 20.96 | 21.27 | 20.5258 | 4438077 |
| 1728340800 | 20.9 | -0.5 | -2.34 | 21.29 | 21.53 | 20.81 | 5731734 |
| 1728081600 | 21.4 | 0.2 | 0.94 | 21.7618 | 21.97 | 21.2873 | 5020307 |
| 1727995200 | 21.2 | -0.29 | -1.35 | 21.335 | 21.79 | 21.11 | 4358082 |
| 1727908800 | 21.49 | -0.48 | -2.18 | 22.285 | 22.285 | 21.41 | 5427504 |
| 1727822400 | 21.97 | -0.96 | -4.19 | 22.95 | 23.12 | 21.81 | 6390976 |
| 1727735520 | 22.93 | 0.45 | 2.00 | 22.22 | 23.64 | 22.1807 | 9884494 |
| 1727476800 | 22.48 | 0.19 | 0.85 | 22.35 | 23.1 | 21.97 | 7376949 |
| 1727390400 | 22.29 | 0.11 | 0.50 | 22.43 | 22.64 | 21.87 | 5763750 |
| 1727304000 | 22.18 | -0.45 | -1.99 | 22.16 | 22.83 | 22.065 | 6117200 |
| 1727217600 | 22.63 | 0.32 | 1.43 | 22.61 | 22.72 | 21.54 | 12085407 |
| 1727131200 | 22.31 | 0.46 | 2.11 | 21.53 | 22.56 | 21.2301 | 13878753 |
| 1726872000 | 21.85 | 2.34 | 11.99 | 19.63 | 22.03 | 19.482 | 61845124 |
| 1726785600 | 19.51 | -0.14 | -0.71 | 19.73 | 19.94 | 19.47 | 8579059 |
| 1726699200 | 19.65 | -0.51 | -2.53 | 20.11 | 20.26 | 19.42 | 10530313 |
| 1726612800 | 20.16 | 0.07 | 0.35 | 20.24 | 20.49 | 19.92 | 5965860 |
| 1726526400 | 20.09 | -0.56 | -2.71 | 20.43 | 20.52 | 19.9159 | 5641020 |
| 1726267200 | 20.65 | 0.25 | 1.23 | 20.44 | 20.915 | 20.35 | 7728449 |
| 1726180800 | 20.4 | -0.24 | -1.16 | 20.425 | 20.7 | 19.991 | 9229490 |
| 1726094400 | 20.64 | -2.81 | -11.98 | 20.93 | 21.09 | 19.31 | 28865306 |
| 1726008000 | 23.45 | -0.8 | -3.30 | 24.75 | 24.76 | 23.132 | 18310716 |
| 1725921600 | 24.25 | 0.33 | 1.38 | 23.24 | 25.015 | 23.16 | 14027440 |
| 1725662400 | 23.92 | 1.53 | 6.83 | 22.4 | 24.48 | 21.8 | 23490781 |
| 1725576000 | 22.39 | 0.27 | 1.22 | 22.49 | 22.68 | 21.6568 | 4877141 |
| 1725489600 | 22.12 | -1.02 | -4.41 | 22.85 | 23.71 | 22.11 | 6687284 |
| 1725403200 | 23.14 | -0.28 | -1.20 | 24.22 | 24.69 | 22.82 | 10357692 |
| 1725057600 | 23.42 | 1.91 | 8.88 | 21.83 | 23.48 | 21.73 | 15599977 |
| 1724971200 | 21.51 | 1.61 | 8.09 | 20.5 | 22.45 | 20.47 | 10391095 |
| 1724884800 | 19.9 | -0.84 | -4.05 | 20.71 | 21.07 | 19.88 | 5183800 |
| 1724798400 | 20.74 | -0.62 | -2.90 | 21.06 | 21.29 | 20.66 | 4093334 |
| 1724712000 | 21.36 | -0.85 | -3.83 | 22.25 | 22.39 | 21.31 | 4767403 |
| 1724452800 | 22.21 | 0.09 | 0.41 | 22.23 | 22.62 | 22.19 | 4033110 |
| 1724366400 | 22.12 | -0.43 | -1.91 | 22.5 | 22.76 | 22.09 | 3372547 |
| 1724280000 | 22.55 | 0.27 | 1.21 | 22.17 | 22.65 | 22.16 | 3146423 |
| 1724193600 | 22.28 | -0.38 | -1.68 | 22.5 | 22.52 | 21.96 | 3559550 |
| 1724107200 | 22.66 | 0.26 | 1.16 | 22.35 | 23.1 | 22.324 | 4523090 |
| 1723848000 | 22.4 | -0.13 | -0.58 | 22.42 | 22.69 | 22.2376 | 3441320 |
| 1723761600 | 22.53 | 0.54 | 2.46 | 22.24 | 22.84 | 21.97 | 5336666 |
| 1723675200 | 21.99 | -0.28 | -1.26 | 22.32 | 22.73 | 21.79 | 3467785 |
| 1723588800 | 22.27 | 0.39 | 1.78 | 21.97 | 22.3799 | 21.87 | 3786044 |
| 1723502400 | 21.88 | -0.05 | -0.23 | 21.98 | 22.27 | 21.45 | 4436040 |
| 1723243200 | 21.93 | 0.18 | 0.83 | 21.51 | 22.17 | 21.46 | 4808812 |
| 1723156800 | 21.75 | 0.92 | 4.42 | 21.01 | 21.88 | 20.81 | 5399808 |
| 1723070400 | 20.83 | -0.45 | -2.11 | 21.15 | 21.46 | 20.38 | 6072568 |
| 1722984000 | 21.28 | 0.63 | 3.05 | 21.01 | 21.58 | 20.26 | 6484271 |
| 1722897600 | 20.65 | -0.42 | -1.99 | 18.8101 | 20.8 | 18.8101 | 11420101 |
| 1722638400 | 21.07 | -0.64 | -2.95 | 20.95 | 21.61 | 20.43 | 8325649 |
| 1722552000 | 21.71 | -0.96 | -4.23 | 22.94 | 23.09 | 21.56 | 9289119 |
| 1722465600 | 22.67 | 0.27 | 1.21 | 22.82 | 23.45 | 22.61 | 7970844 |
| 1722379200 | 22.4 | -1.2 | -5.08 | 23.6 | 23.89 | 22.34 | 9211766 |
| 1722292800 | 23.6 | -0.53 | -2.20 | 24.22 | 24.38 | 23.54 | 7233648 |
| 1722033600 | 24.13 | 0.18 | 0.75 | 24.28 | 24.77 | 24.11 | 6799326 |
| 1721947200 | 23.95 | -0.06 | -0.25 | 23.6898 | 24.5899 | 23.36 | 8206398 |
| 1721860800 | 24.01 | -1.49 | -5.84 | 25.17 | 25.42 | 23.93 | 9207315 |
| 1721774400 | 25.5 | 0.18 | 0.71 | 25.22 | 25.68 | 24.89 | 7873614 |
| 1721688000 | 25.3193 | 0.35 | 1.40 | 24.81 | 25.98 | 24.38 | 13149680 |
| 1721428800 | 24.97 | -0.91 | -3.52 | 25.2684 | 26.39 | 24.85 | 12287481 |
| 1721342400 | 25.88 | -2.1 | -7.51 | 27.92 | 28.382 | 25.61 | 16910142 |
| 1721256000 | 27.98 | -0.56 | -1.96 | 28.4 | 29.79 | 27.24 | 22600634 |
| 1721169600 | 28.54 | 1.54 | 5.70 | 27.75 | 28.83 | 27.3701 | 25242506 |
| 1721083200 | 27 | 0.95 | 3.65 | 25.99 | 27.2 | 25.651 | 17056938 |
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
