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 | 0.1 | 0.450653447499 | 22.19 | 22.39 | 21.59 | 2039011 | 21.95556668 | CS |
| 4 | -2.39 | -9.68395461912 | 24.68 | 24.785 | 21.59 | 1477012 | 22.80771149 | CS |
| 12 | -1.97 | -8.12036273702 | 24.26 | 26.885 | 21.59 | 1541849 | 24.36634422 | CS |
| 26 | -1.4 | -5.90966652596 | 23.69 | 26.885 | 20.52 | 1610246 | 23.69214817 | CS |
| 52 | -4.06 | -15.4079696395 | 26.35 | 28.95 | 20.52 | 1601268 | 24.784661 | CS |
| 156 | -15.25 | -40.6233351092 | 37.54 | 37.87 | 19.25 | 2462884 | 26.8913444 | CS |
| 260 | 5.56 | 33.2337118948 | 16.73 | 37.87 | 6.47 | 3320286 | 23.80321842 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 22.06 | 0.24 | 1.10 | 22.23 | 22.275 | 22.04 | 2066220 |
| 1736379600 | 21.82 | -0.13 | -0.59 | 21.75 | 21.875 | 21.59 | 2577898 |
| 1736293200 | 21.95 | -0.08 | -0.36 | 22.19 | 22.19 | 21.86 | 1596366 |
| 1736206800 | 22.03 | -0.16 | -0.72 | 22.19 | 22.39 | 21.975 | 1915558 |
| 1735947600 | 22.19 | -0.67 | -2.93 | 22.46 | 22.49 | 22.04 | 2202184 |
| 1735861200 | 22.86 | -0.27 | -1.17 | 23.12 | 23.23 | 22.81 | 1217362 |
| 1735688400 | 23.13 | 0.2 | 0.87 | 23.18 | 23.31 | 22.94 | 881122 |
| 1735602000 | 22.93 | -0.21 | -0.91 | 23.03 | 23.0494 | 22.775 | 1030328 |
| 1735342800 | 23.14 | -0.09 | -0.39 | 23.06 | 23.19 | 22.985 | 1187076 |
| 1735256400 | 23.23 | -0.02 | -0.09 | 23.18 | 23.275 | 23.05 | 743371 |
| 1735077840 | 23.25 | 0.17 | 0.74 | 23.2 | 23.25 | 22.905 | 570910 |
| 1734997200 | 23.08 | -0.1 | -0.43 | 22.95 | 23.125 | 22.87 | 1210241 |
| 1734738000 | 23.18 | 0.01 | 0.04 | 22.81 | 23.27 | 22.8 | 1264477 |
| 1734651600 | 23.17 | -0.04 | -0.17 | 23.42 | 23.42 | 23.125 | 1381890 |
| 1734565200 | 23.21 | -0.76 | -3.17 | 23.92 | 24.03 | 23.125 | 2046130 |
| 1734478800 | 23.97 | -0.56 | -2.28 | 24.09 | 24.16 | 23.95 | 1411708 |
| 1734392400 | 24.53 | -0.18 | -0.73 | 24.68 | 24.785 | 24.48 | 1806356 |
| 1734133200 | 24.71 | -0.65 | -2.56 | 25.29 | 25.315 | 24.65 | 2320590 |
| 1734046800 | 25.36 | -0.48 | -1.86 | 25.57 | 25.6 | 25.32 | 1268731 |
| 1733960400 | 25.84 | -0.03 | -0.12 | 25.76 | 25.91 | 25.615 | 851755 |
| 1733874000 | 25.87 | 0.13 | 0.51 | 25.75 | 25.935 | 25.66 | 1225215 |
| 1733787600 | 25.74 | 0.45 | 1.78 | 26.15 | 26.35 | 25.705 | 1731356 |
| 1733528400 | 25.29 | -0.08 | -0.32 | 25.81 | 25.82 | 25.28 | 1624929 |
| 1733442000 | 25.37 | 0.6 | 2.42 | 25.3 | 25.47 | 25.27 | 1809772 |
| 1733355600 | 24.77 | -0.47 | -1.86 | 25.1 | 25.13 | 24.68 | 1345864 |
| 1733269200 | 25.24 | -0.28 | -1.10 | 25.43 | 25.48 | 25.125 | 1398388 |
| 1733182800 | 25.52 | 0.24 | 0.95 | 25.34 | 25.595 | 25.22 | 1560629 |
| 1732917840 | 25.28 | 0.72 | 2.93 | 25.02 | 25.34 | 24.93 | 864404 |
| 1732750800 | 24.56 | 0.62 | 2.59 | 24.32 | 24.64 | 24.28 | 1241310 |
| 1732664400 | 23.94 | -0.92 | -3.70 | 24.35 | 24.375 | 23.82 | 1697335 |
| 1732578000 | 24.86 | -0.25 | -1.00 | 25.07 | 25.28 | 24.85 | 1490275 |
| 1732318800 | 25.11 | -0.18 | -0.71 | 24.92 | 25.135 | 24.92 | 1353700 |
| 1732232400 | 25.29 | 0.21 | 0.84 | 25.03 | 25.38 | 24.971 | 1266932 |
| 1732146000 | 25.08 | -0.4 | -1.57 | 25.13 | 25.25 | 24.99 | 1542262 |
| 1732059600 | 25.48 | -0.08 | -0.31 | 24.9 | 25.54 | 24.87 | 1185310 |
| 1731973200 | 25.56 | 0.29 | 1.15 | 25.28 | 25.615 | 25.27 | 1561233 |
| 1731714000 | 25.27 | 0.78 | 3.18 | 25.28 | 25.385 | 25.155 | 2405498 |
| 1731627600 | 24.49 | 0.72 | 3.03 | 24.95 | 24.9817 | 24.475 | 1700453 |
| 1731541200 | 23.77 | -0.57 | -2.34 | 24.08 | 24.155 | 23.76 | 1465846 |
| 1731454800 | 24.34 | -1.25 | -4.88 | 24.6 | 24.6367 | 23.94 | 2010041 |
| 1731368400 | 25.59 | -0.5 | -1.92 | 25.58 | 25.685 | 25.51 | 1601402 |
| 1731109200 | 26.09 | -0.42 | -1.58 | 25.81 | 26.11 | 25.55 | 2192006 |
| 1731022800 | 26.51 | 1.09 | 4.29 | 26.53 | 26.885 | 26.47 | 2812132 |
| 1730936400 | 25.42 | 0.24 | 0.95 | 24.61 | 25.49 | 24.53 | 3087161 |
| 1730850000 | 25.18 | 0.37 | 1.49 | 24.9 | 25.2 | 24.88 | 753247 |
| 1730763600 | 24.81 | 0.23 | 0.94 | 24.71 | 24.95 | 24.685 | 2632622 |
| 1730500800 | 24.58 | -0.04 | -0.16 | 24.72 | 24.765 | 24.465 | 1110382 |
| 1730414400 | 24.62 | 0.05 | 0.20 | 24.85 | 24.88 | 24.545 | 1489022 |
| 1730328000 | 24.57 | -0.25 | -1.01 | 24.31 | 24.815 | 24.31 | 1587721 |
| 1730241600 | 24.82 | -0.12 | -0.48 | 24.81 | 24.945 | 24.705 | 1250862 |
| 1730155200 | 24.94 | 0.92 | 3.83 | 24.33 | 24.965 | 24.27 | 1201513 |
| 1729896000 | 24.02 | 0.18 | 0.76 | 24 | 24.235 | 23.93 | 1745462 |
| 1729809600 | 23.84 | 0.33 | 1.40 | 23.88 | 23.88 | 23.605 | 1036059 |
| 1729723200 | 23.51 | -0.53 | -2.20 | 23.62 | 23.865 | 23.385 | 1067791 |
| 1729636800 | 24.04 | 0.18 | 0.75 | 24.03 | 24.08 | 23.84 | 1214783 |
| 1729550400 | 23.86 | -0.47 | -1.93 | 24.26 | 24.29 | 23.795 | 1530370 |
| 1729291200 | 24.33 | 0.44 | 1.84 | 24.47 | 24.5 | 24.275 | 1188875 |
| 1729204800 | 23.89 | -0.16 | -0.67 | 23.86 | 23.99 | 23.805 | 877096 |
| 1729118400 | 24.05 | 0.27 | 1.14 | 23.96 | 24.1 | 23.94 | 1027143 |
| 1729032000 | 23.78 | -0.73 | -2.98 | 23.99 | 24.095 | 23.75 | 1244133 |
| 1728945600 | 24.51 | -0.34 | -1.37 | 24.51 | 24.76 | 24.455 | 1251864 |
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
