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 | -2.98 | -14.3476167549 | 20.77 | 23.11 | 17.77 | 733256 | 20.8721581 | CS |
| 4 | -9.54 | -34.9066959385 | 27.33 | 28.273 | 17.77 | 578149 | 23.75649683 | CS |
| 12 | -14.79 | -45.3959484346 | 32.58 | 34.555 | 17.77 | 629720 | 25.45026465 | CS |
| 26 | -30.17 | -62.906588824 | 47.96 | 49.97 | 17.77 | 497016 | 30.00139266 | CS |
| 52 | -13.53 | -43.1992337165 | 31.32 | 49.97 | 17.77 | 373090 | 32.45394128 | CS |
| 156 | -58.48 | -76.6749704995 | 76.27 | 78.88 | 17.77 | 251288 | 37.41505913 | CS |
| 260 | -0.72 | -3.88978930308 | 18.51 | 80.42 | 17.77 | 209948 | 39.16248337 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 17.79 | -1.09 | -5.77 | 18.82 | 19.29 | 17.63 | 1009524 |
| 1731714000 | 18.88 | -1.42 | -7.00 | 20.38 | 20.49 | 18.57 | 922134 |
| 1731627600 | 20.3 | -1.7 | -7.73 | 21.95 | 22.18 | 20.2337 | 634425 |
| 1731541200 | 22 | 0.04 | 0.18 | 22.15 | 23.11 | 21.69 | 657208 |
| 1731454800 | 21.96 | 0.2 | 0.92 | 21.73 | 22.725 | 21.262 | 845993 |
| 1731368400 | 21.76 | 1.25 | 6.09 | 20.77 | 22.28 | 20.45 | 606521 |
| 1731109200 | 20.51 | -3.16 | -13.35 | 22.86 | 22.9 | 19.82 | 1125158 |
| 1731022800 | 23.67 | -0.72 | -2.95 | 24.4 | 26.42 | 23.47 | 787216 |
| 1730936400 | 24.39 | -2.31 | -8.65 | 27.45 | 27.58 | 23.73 | 1494583 |
| 1730850000 | 26.7 | 0.49 | 1.87 | 26.1 | 26.97 | 25.78 | 383233 |
| 1730763600 | 26.21 | 0.5 | 1.94 | 25.62 | 26.25 | 25.13 | 448781 |
| 1730500800 | 25.71 | -0.66 | -2.50 | 26.27 | 26.46 | 25.16 | 446207 |
| 1730414400 | 26.37 | -1.28 | -4.63 | 27.52 | 27.82 | 26.27 | 608606 |
| 1730328000 | 27.65 | 0.65 | 2.41 | 27.1 | 28.273 | 26.92 | 327293 |
| 1730241600 | 27 | 0.08 | 0.30 | 26.86 | 27.55 | 26.4075 | 295895 |
| 1730155200 | 26.92 | 0.39 | 1.47 | 26.93 | 27.54 | 26.8 | 238750 |
| 1729896000 | 26.53 | -0.12 | -0.45 | 26.91 | 27.35 | 26.49 | 276709 |
| 1729809600 | 26.65 | -0.3 | -1.11 | 27.22 | 27.5 | 26.005 | 341632 |
| 1729723200 | 26.95 | -0.19 | -0.70 | 27.14 | 27.47 | 26.36 | 314179 |
| 1729636800 | 27.14 | -0.44 | -1.60 | 27.43 | 27.71 | 26.57 | 414347 |
| 1729550400 | 27.58 | 0.04 | 0.15 | 27.33 | 27.89 | 26.82 | 394118 |
| 1729291200 | 27.54 | 1.09 | 4.12 | 26.86 | 28.04 | 26.63 | 764809 |
| 1729204800 | 26.45 | -0.08 | -0.30 | 26.8 | 26.855 | 25.69 | 514999 |
| 1729118400 | 26.53 | -0.36 | -1.34 | 27.32 | 28.22 | 25.85 | 1117510 |
| 1729032000 | 26.89 | 3.41 | 14.52 | 23.46 | 28.08 | 22.97 | 1469347 |
| 1728945600 | 23.48 | 1.15 | 5.15 | 22.43 | 23.63 | 22.1318 | 632388 |
| 1728686400 | 22.33 | 1.98 | 9.73 | 20.28 | 22.4097 | 20.28 | 737000 |
| 1728600000 | 20.35 | 0 | 0.00 | 20.08 | 20.41 | 19.59 | 540002 |
| 1728513600 | 20.35 | -0.6 | -2.86 | 20.86 | 21.04 | 19.86 | 497462 |
| 1728427200 | 20.95 | -0.18 | -0.85 | 21.05 | 21.205 | 20.13 | 513267 |
| 1728340800 | 21.13 | -1.42 | -6.30 | 22.29 | 22.4 | 21.12 | 829419 |
| 1728081600 | 22.55 | 0.92 | 4.25 | 22.07 | 22.915 | 21.85 | 824148 |
| 1727995200 | 21.63 | -0.09 | -0.41 | 21.51 | 22.21 | 21.33 | 678695 |
| 1727908800 | 21.72 | -1.27 | -5.52 | 22.87 | 22.9374 | 21.17 | 1496666 |
| 1727822400 | 22.99 | -3.31 | -12.59 | 26.21 | 26.25 | 22.96 | 1323002 |
| 1727736000 | 26.3 | -0.99 | -3.63 | 27 | 27.23 | 24.85 | 2365580 |
| 1727476800 | 27.29 | -0.24 | -0.87 | 27.95 | 28.55 | 27.27 | 487411 |
| 1727390400 | 27.53 | -0.51 | -1.82 | 28.68 | 28.9 | 27.4 | 404532 |
| 1727304000 | 28.04 | 0.08 | 0.29 | 27.92 | 28.42 | 26.61 | 726028 |
| 1727217600 | 27.96 | -0.81 | -2.82 | 29.04 | 29.5 | 27.82 | 705622 |
| 1727131200 | 28.77 | -0.05 | -0.17 | 28.96 | 29.01 | 27.77 | 495519 |
| 1726872000 | 28.82 | -0.75 | -2.54 | 29.16 | 29.46 | 28.52 | 1164683 |
| 1726785600 | 29.57 | 0.46 | 1.58 | 30.02 | 30.2 | 29.15 | 478363 |
| 1726699200 | 29.11 | -0.65 | -2.18 | 29.74 | 30.21 | 28.75 | 262475 |
| 1726612800 | 29.76 | 0.94 | 3.26 | 29.25 | 30 | 28.6101 | 373943 |
| 1726526400 | 28.82 | -0.34 | -1.17 | 29.66 | 29.99 | 28.15 | 635452 |
| 1726267200 | 29.16 | 1.16 | 4.14 | 28.43 | 29.85 | 28.06 | 594555 |
| 1726180800 | 28 | 0.54 | 1.97 | 27.36 | 28.61 | 27.35 | 550053 |
| 1726094400 | 27.46 | 0.41 | 1.52 | 26.81 | 27.75 | 26 | 431866 |
| 1726008000 | 27.05 | -0.22 | -0.81 | 27.55 | 28.28 | 26.48 | 839825 |
| 1725921600 | 27.27 | -1.69 | -5.84 | 29.18 | 29.64 | 27.05 | 610573 |
| 1725662400 | 28.96 | -1.85 | -6.00 | 30.91 | 31.0943 | 28.84 | 483966 |
| 1725576000 | 30.81 | -1.69 | -5.20 | 32.52 | 32.685 | 30.39 | 337500 |
| 1725489600 | 32.5 | 0.91 | 2.88 | 31.48 | 33.04 | 31.07 | 214363 |
| 1725403200 | 31.59 | -1.31 | -3.98 | 31.99 | 32.75 | 30.68 | 240926 |
| 1725057600 | 32.9 | 0.37 | 1.14 | 32.939999 | 34.09 | 32.36 | 207071 |
| 1724971200 | 32.53 | 0.39 | 1.21 | 32.56 | 32.8964 | 31.74 | 215556 |
| 1724884800 | 32.14 | -0.55 | -1.68 | 32.46 | 32.8799 | 31.39 | 203041 |
| 1724798400 | 32.689999 | -1.67 | -4.86 | 34.11 | 34.38 | 32.61 | 214128 |
| 1724712000 | 34.36 | 2.04 | 6.31 | 32.58 | 34.555 | 32.15 | 408753 |
| 1724452800 | 32.32 | 0.41 | 1.28 | 32.17 | 33.1075 | 32.08 | 323020 |
| 1724366400 | 31.91 | -2.18 | -6.39 | 34.17 | 34.26 | 31.76 | 372020 |
| 1724280000 | 34.09 | 1 | 3.02 | 33.34 | 34.12 | 32.95 | 225598 |
| 1724193600 | 33.09 | -0.11 | -0.33 | 33.15 | 33.5 | 32.13 | 278744 |
| 1724107200 | 33.2 | 0.23 | 0.70 | 32.93 | 33.3878 | 32.369999 | 255707 |
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
