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 | 0.85 | 2.6332094176 | 32.28 | 34.05 | 31.61 | 5212933 | 32.65785728 | CS |
| 4 | -0.43 | -1.28128724672 | 33.56 | 35.14 | 31.61 | 4345579 | 33.52486766 | CS |
| 12 | -7.43 | -18.3185404339 | 40.56 | 42.535 | 31.61 | 4181205 | 36.08759607 | CS |
| 26 | -13.45 | -28.8750536711 | 46.58 | 47.26 | 31.61 | 4403641 | 37.35671232 | CS |
| 52 | -8.48 | -20.3797164143 | 41.61 | 48.245 | 31.61 | 4052778 | 39.76657343 | CS |
| 156 | -10.78 | -24.5502163516 | 43.91 | 51.35 | 26.41 | 4633342 | 39.0728728 | CS |
| 260 | -0.98 | -2.87305775432 | 34.11 | 51.35 | 5.9001 | 8116358 | 29.59753033 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737070800 | 33.13 | 0.13 | 0.39 | 32.85 | 33.409999 | 32.83 | 3932942 |
| 1736984400 | 33 | -0.1 | -0.30 | 33.84 | 34.05 | 32.84 | 5044898 |
| 1736898000 | 33.1 | 0.77 | 2.38 | 32.4 | 33.13 | 32.064999 | 6100372 |
| 1736811600 | 32.33 | 0.46 | 1.44 | 31.81 | 32.43 | 31.61 | 5164209 |
| 1736552400 | 31.87 | -0.82 | -2.51 | 32.28 | 32.3293 | 31.845 | 5822243 |
| 1736379600 | 32.689999 | -0.54 | -1.63 | 33.13 | 33.2 | 32.5 | 4441237 |
| 1736293200 | 33.229999 | -0.71 | -2.09 | 34.19 | 34.39 | 33.09 | 4848962 |
| 1736206800 | 33.94 | -0.15 | -0.44 | 34.71 | 34.77 | 33.745 | 5949119 |
| 1735947600 | 34.09 | 0.43 | 1.28 | 33.96 | 34.23 | 33.58 | 3269091 |
| 1735861200 | 33.66 | -0.99 | -2.86 | 34.87 | 35.13 | 33.54 | 4223991 |
| 1735688400 | 34.65 | 0.3 | 0.87 | 34.54 | 34.98 | 34.41 | 2922656 |
| 1735602000 | 34.35 | -0.42 | -1.21 | 34.54 | 34.775 | 34.11 | 3184278 |
| 1735342800 | 34.77 | -0.12 | -0.34 | 34.96 | 35.14 | 34.585 | 2488397 |
| 1735256400 | 34.89 | 0.15 | 0.43 | 34.51 | 35.14 | 34.46 | 2468280 |
| 1735077840 | 34.74 | 0.45 | 1.31 | 34.29 | 34.815 | 34.14 | 1866759 |
| 1734997200 | 34.29 | 0.13 | 0.38 | 34 | 34.43 | 33.78 | 3697943 |
| 1734738000 | 34.16 | 0.72 | 2.15 | 33.56 | 34.8299 | 33.4 | 8449467 |
| 1734651600 | 33.439999 | -0.36 | -1.07 | 34.18 | 34.38 | 33.28 | 5030227 |
| 1734565200 | 33.8 | -1.57 | -4.44 | 35.605 | 35.83 | 33.75 | 4178379 |
| 1734478800 | 35.37 | 0.09 | 0.26 | 35.1 | 35.88 | 35.04 | 3876497 |
| 1734392400 | 35.28 | -0.97 | -2.68 | 36.06 | 36.37 | 35.1 | 5566165 |
| 1734133200 | 36.25 | -0.55 | -1.49 | 36.815 | 36.91 | 36.2 | 2810740 |
| 1734046800 | 36.8 | -0.14 | -0.38 | 36.75 | 37.68 | 36.7 | 3977485 |
| 1733960400 | 36.94 | 0.42 | 1.15 | 36.605 | 37.02 | 36.12 | 3177569 |
| 1733874000 | 36.52 | -0.08 | -0.22 | 36.71 | 36.97 | 36.2 | 3276787 |
| 1733787600 | 36.6 | -0.06 | -0.16 | 37.005 | 38 | 36.515 | 4927643 |
| 1733528400 | 36.66 | -0.18 | -0.49 | 37.32 | 37.82 | 36.56 | 5234898 |
| 1733442000 | 36.84 | -0.68 | -1.81 | 37.58 | 37.78 | 36.815 | 3338747 |
| 1733355600 | 37.52 | 0.01 | 0.03 | 37.58 | 37.72 | 37.08 | 2613358 |
| 1733269200 | 37.51 | -0.78 | -2.04 | 38.2 | 38.25 | 36.84 | 4172983 |
| 1733182800 | 38.29 | -0.05 | -0.13 | 38.18 | 38.45 | 37.73 | 3227972 |
| 1732917840 | 38.34 | 0.97 | 2.60 | 37.62 | 38.46 | 37.46 | 1848083 |
| 1732750800 | 37.37 | -0.18 | -0.48 | 37.605 | 38.06 | 37.115 | 3142490 |
| 1732664400 | 37.55 | -0.76 | -1.98 | 38.14 | 38.17 | 37.34 | 2709346 |
| 1732578000 | 38.31 | 0.51 | 1.35 | 38.01 | 38.37 | 37.75 | 4018196 |
| 1732318800 | 37.8 | -0.21 | -0.55 | 37.93 | 38.22 | 37.585 | 3344590 |
| 1732232400 | 38.01 | 0.5 | 1.33 | 37.4718 | 38.08 | 37.26 | 2520086 |
| 1732146000 | 37.51 | 0.24 | 0.64 | 37.295 | 37.55 | 36.62 | 3177605 |
| 1732059600 | 37.27 | 0.12 | 0.32 | 36.565 | 37.29 | 36.3 | 2368872 |
| 1731973200 | 37.15 | -0.13 | -0.35 | 37.66 | 37.66 | 36.67 | 3321223 |
| 1731714000 | 37.28 | -0.24 | -0.64 | 37.48 | 37.53 | 36.8 | 3289185 |
| 1731627600 | 37.52 | -0.46 | -1.21 | 38.27 | 38.59 | 37.52 | 3233910 |
| 1731541200 | 37.98 | 1.23 | 3.35 | 36.76 | 38.2 | 36.69 | 5390428 |
| 1731454800 | 36.75 | 0.03 | 0.08 | 36.36 | 36.945 | 35.74 | 6168928 |
| 1731368400 | 36.72 | 0.03 | 0.08 | 36.84 | 37.08 | 36.35 | 3494451 |
| 1731109200 | 36.69 | -0.98 | -2.60 | 37.385 | 37.48 | 36.33 | 4329297 |
| 1731022800 | 37.67 | 0.24 | 0.64 | 37.625 | 38.415 | 37.4 | 2959958 |
| 1730936400 | 37.43 | 1.2 | 3.31 | 37.885 | 38.335 | 37.43 | 5410243 |
| 1730850000 | 36.23 | -0.17 | -0.47 | 36 | 36.53 | 35.56 | 4139276 |
| 1730763600 | 36.4 | -0.01 | -0.03 | 36.45 | 37.36 | 36.22 | 3576144 |
| 1730500800 | 36.41 | -0.46 | -1.25 | 37.37 | 37.97 | 36.4 | 6253745 |
| 1730414400 | 36.87 | -4.54 | -10.96 | 38.75 | 38.75 | 36.255 | 13343187 |
| 1730328000 | 41.41 | -0.58 | -1.38 | 41.4 | 42.07 | 41.15 | 6331192 |
| 1730241600 | 41.99 | 0.27 | 0.65 | 41.625 | 42.535 | 41.58 | 5020816 |
| 1730155200 | 41.72 | 1.36 | 3.37 | 41.06 | 41.91 | 40.97 | 3126696 |
| 1729896000 | 40.36 | 0.26 | 0.65 | 40.56 | 40.82 | 40.115 | 2345229 |
| 1729809600 | 40.1 | 0.46 | 1.16 | 39.96 | 40.28 | 39.49 | 2782736 |
| 1729723200 | 39.64 | -0.88 | -2.17 | 40.28 | 40.28 | 39.6 | 3033925 |
| 1729636800 | 40.52 | 0.04 | 0.10 | 40.38 | 40.6 | 40 | 2633784 |
| 1729550400 | 40.48 | -0.71 | -1.72 | 41.08 | 41.19 | 40.14 | 2992257 |
| 1729291200 | 41.19 | 0.61 | 1.50 | 40.98 | 41.44 | 40.64 | 3440320 |
| 1729204800 | 40.58 | 0.68 | 1.70 | 39.58 | 40.605 | 39.58 | 3409246 |
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
