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 | 1.005 | 3.84762633997 | 26.12 | 27.39 | 25.84 | 16079753 | 26.72682132 | CS |
| 4 | -1.005 | -3.57269818699 | 28.13 | 28.345 | 25.78 | 12694242 | 26.98514125 | CS |
| 12 | 4.175 | 18.1917211329 | 22.95 | 28.81 | 22.785 | 13958383 | 26.05391673 | CS |
| 26 | 7.025 | 34.9502487562 | 20.1 | 28.81 | 19.4737 | 13827991 | 23.39488831 | CS |
| 52 | 9.325 | 52.3876404494 | 17.8 | 28.81 | 16.47 | 13604479 | 20.82538938 | CS |
| 156 | 11.535 | 73.9897370109 | 15.59 | 28.81 | 15.49 | 14604760 | 18.61813254 | CS |
| 260 | 5.935 | 28.0084945729 | 21.19 | 28.81 | 9.42 | 15018114 | 17.45850211 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 27.33 | 0.28 | 1.04 | 27.1 | 27.39 | 26.99 | 4702835 |
| 1734997200 | 27.05 | 0.2 | 0.74 | 26.86 | 27.1 | 26.55 | 10711202 |
| 1734738000 | 26.85 | 0.61 | 2.32 | 26.2 | 26.99 | 26.19 | 26566780 |
| 1734651600 | 26.24 | 0.41 | 1.59 | 26.045 | 26.505 | 25.84 | 19807351 |
| 1734565200 | 25.83 | -0.78 | -2.93 | 26.47 | 26.65 | 25.78 | 12635391 |
| 1734478800 | 26.61 | 0.05 | 0.19 | 26.23 | 26.71 | 26.1101 | 14128128 |
| 1734392400 | 26.56 | -0.32 | -1.19 | 26.685 | 26.73 | 26.415 | 11749706 |
| 1734133200 | 26.88 | -0.02 | -0.07 | 26.89 | 26.99 | 26.7 | 8144583 |
| 1734046800 | 26.9 | -0.05 | -0.19 | 26.91 | 27.2 | 26.8 | 10663809 |
| 1733960400 | 26.95 | 0.06 | 0.22 | 26.995 | 27.265 | 26.88 | 14880534 |
| 1733874000 | 26.89 | -0.21 | -0.77 | 27.285 | 27.41 | 26.794 | 15247044 |
| 1733787600 | 27.1 | -0.67 | -2.41 | 27.815 | 27.88 | 27.02 | 12128381 |
| 1733528400 | 27.77 | -0.2 | -0.72 | 28.035 | 28.14 | 27.63 | 11359752 |
| 1733442000 | 27.97 | 0.58 | 2.12 | 27.53 | 28.22 | 27.53 | 13236351 |
| 1733355600 | 27.39 | -0.03 | -0.11 | 27.34 | 27.42 | 27.12 | 9714256 |
| 1733269200 | 27.42 | -0.02 | -0.07 | 27.47 | 27.55 | 27.2 | 12271246 |
| 1733182800 | 27.44 | -0.83 | -2.94 | 28.22 | 28.24 | 27.34 | 9366413 |
| 1732917840 | 28.27 | 0.2 | 0.71 | 28.13 | 28.345 | 28.13 | 6154972 |
| 1732750800 | 28.07 | -0.02 | -0.07 | 28.11 | 28.24 | 27.96 | 7998538 |
| 1732664400 | 28.09 | 0.24 | 0.86 | 27.95 | 28.235 | 27.89 | 11110042 |
| 1732578000 | 27.85 | -0.64 | -2.25 | 28.65 | 28.72 | 27.65 | 25923106 |
| 1732318800 | 28.49 | -0.05 | -0.18 | 28.63 | 28.81 | 28.48 | 12187285 |
| 1732232400 | 28.54 | 0.54 | 1.93 | 28.03 | 28.67 | 27.98 | 14388066 |
| 1732146000 | 28 | -0.08 | -0.28 | 28.165 | 28.275 | 27.77 | 11761017 |
| 1732059600 | 28.08 | 0.3 | 1.08 | 27.75 | 28.15 | 27.725 | 15275545 |
| 1731973200 | 27.78 | 0.51 | 1.87 | 27.415 | 27.84 | 27.41 | 15713905 |
| 1731714000 | 27.27 | 0.51 | 1.91 | 26.7625 | 27.315 | 26.7 | 11674489 |
| 1731627600 | 26.76 | -0.04 | -0.15 | 26.775 | 26.97 | 26.64 | 9657283 |
| 1731541200 | 26.8 | -0.38 | -1.40 | 27.32 | 27.32 | 26.76 | 11631505 |
| 1731454800 | 27.18 | -0.09 | -0.33 | 27.29 | 27.585 | 27.12 | 14517570 |
| 1731368400 | 27.27 | 0.39 | 1.45 | 26.88 | 27.33 | 26.88 | 15703081 |
| 1731109200 | 26.88 | 0.47 | 1.78 | 26.28 | 27 | 26.28 | 17182731 |
| 1731022800 | 26.41 | 0.06 | 0.23 | 26.41 | 26.51 | 26.19 | 12995355 |
| 1730936400 | 26.35 | 1.64 | 6.64 | 25.51 | 26.585 | 25.495 | 26664681 |
| 1730850000 | 24.71 | 0.22 | 0.90 | 24.58 | 24.955 | 24.5701 | 18755603 |
| 1730763600 | 24.49 | 0.31 | 1.28 | 24.3 | 24.5 | 23.97 | 13227371 |
| 1730500800 | 24.18 | -0.33 | -1.35 | 24.61 | 24.635 | 24.14 | 13197602 |
| 1730414400 | 24.51 | -0.33 | -1.33 | 24.61 | 24.69 | 24.345 | 12546560 |
| 1730328000 | 24.84 | 0.21 | 0.85 | 24.715 | 25.1 | 24.695 | 13978985 |
| 1730241600 | 24.63 | -0.17 | -0.69 | 24.765 | 24.8499 | 24.505 | 9865201 |
| 1730155200 | 24.8 | -0.15 | -0.60 | 24.69 | 24.93 | 24.69 | 9602929 |
| 1729896000 | 24.95 | -0.04 | -0.16 | 25.09 | 25.2 | 24.91 | 16549651 |
| 1729809600 | 24.99 | 0.22 | 0.89 | 24.83 | 25.08 | 24.825 | 15416201 |
| 1729723200 | 24.77 | -0.04 | -0.16 | 24.75 | 24.86 | 24.595 | 9772616 |
| 1729636800 | 24.81 | 0.07 | 0.28 | 24.685 | 24.965 | 24.57 | 7786865 |
| 1729550400 | 24.74 | -0.21 | -0.84 | 25.02 | 25.02 | 24.65 | 9920235 |
| 1729291200 | 24.95 | 0.13 | 0.52 | 24.87 | 24.98 | 24.655 | 13669182 |
| 1729204800 | 24.82 | -0.11 | -0.44 | 24.75 | 25.43 | 24.5 | 24170977 |
| 1729118400 | 24.93 | 0.17 | 0.69 | 24.85 | 25.06 | 24.7 | 17555082 |
| 1729032000 | 24.76 | -0.12 | -0.48 | 24.67 | 24.97 | 24.5116 | 19918273 |
| 1728945600 | 24.88 | 0.18 | 0.73 | 24.52 | 25.0199 | 24.511 | 16197651 |
| 1728686400 | 24.7 | 0.98 | 4.13 | 23.995 | 24.7 | 23.975 | 20966412 |
| 1728600000 | 23.72 | 0.24 | 1.02 | 23.54 | 23.83 | 23.36 | 20080623 |
| 1728513600 | 23.48 | 0.16 | 0.69 | 23.2 | 23.54 | 23.19 | 6730459 |
| 1728427200 | 23.32 | -0.26 | -1.10 | 23.39 | 23.49 | 23.0601 | 10003148 |
| 1728340800 | 23.58 | -0.04 | -0.17 | 23.65 | 23.835 | 23.57 | 11964233 |
| 1728081600 | 23.62 | 0.27 | 1.16 | 23.43 | 23.65 | 23.295 | 10703870 |
| 1727995200 | 23.35 | 0.41 | 1.79 | 22.87 | 23.42 | 22.785 | 16637058 |
| 1727908800 | 22.94 | 0.35 | 1.55 | 22.68 | 22.99 | 22.6 | 14996486 |
| 1727822400 | 22.59 | 0.5 | 2.26 | 22.08 | 22.63 | 22.01 | 14998407 |
| 1727735520 | 22.09 | 0.3 | 1.38 | 21.82 | 22.13 | 21.65 | 10194709 |
| 1727476800 | 21.79 | 0.11 | 0.51 | 21.75 | 21.875 | 21.61 | 12660735 |
| 1727390400 | 21.68 | -0.41 | -1.86 | 21.94 | 22.07 | 21.62 | 14574264 |
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
