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 | -0.56 | -1.88806473365 | 29.66 | 29.8 | 27.98 | 11669 | 28.53507863 | CS |
| 4 | -3.13 | -9.7114489606 | 32.23 | 32.381 | 27.98 | 11292 | 30.11533648 | CS |
| 12 | 1.7 | 6.20437956204 | 27.4 | 34.49 | 26.15 | 12898 | 29.58294961 | CS |
| 26 | -0.94 | -3.12916111851 | 30.04 | 34.74 | 25.19 | 17103 | 28.67001944 | CS |
| 52 | -7.93 | -21.4150688631 | 37.03 | 38.6591 | 25.19 | 15869 | 30.17904159 | CS |
| 156 | -3.94 | -11.9249394673 | 33.04 | 63.19 | 25.19 | 18962 | 37.66688072 | CS |
| 260 | -17.69 | -37.8072237658 | 46.79 | 63.19 | 18 | 18943 | 33.33713567 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 28.63 | -0.27 | -0.93 | 28.99 | 29.38 | 28.41 | 7417 |
| 1734997200 | 28.9 | 0.59 | 2.08 | 28.35 | 29.1813 | 28.35 | 5107 |
| 1734738000 | 28.31 | -0.54 | -1.87 | 28.47 | 29.8 | 28.12 | 24672 |
| 1734651600 | 28.85 | -0.48 | -1.64 | 29.66 | 29.66 | 28.81 | 9480 |
| 1734565200 | 29.33 | -1 | -3.30 | 30.9999 | 30.9999 | 29.27 | 12084 |
| 1734478800 | 30.33 | 0.22 | 0.73 | 29.95 | 30.33 | 29.69 | 8596 |
| 1734392400 | 30.11 | -0.35 | -1.15 | 29.9 | 30.425 | 29.9 | 5293 |
| 1734133200 | 30.46 | 0.02 | 0.07 | 30.86 | 30.86 | 29.96 | 4746 |
| 1734046800 | 30.44 | 0.43 | 1.43 | 30.28 | 30.52 | 29.5 | 11524 |
| 1733960400 | 30.01 | -0.33 | -1.09 | 30.4 | 30.7 | 29.65 | 32057 |
| 1733874000 | 30.34 | -0.27 | -0.88 | 30.06 | 30.8772 | 30.06 | 9660 |
| 1733787600 | 30.61 | -0.05 | -0.16 | 30.13 | 31.9899 | 30.13 | 25221 |
| 1733528400 | 30.66 | -0.78 | -2.48 | 30.7 | 30.7 | 30.2992 | 7070 |
| 1733442000 | 31.44 | 0.37 | 1.19 | 31.15 | 31.44 | 30.74 | 6560 |
| 1733355600 | 31.07 | -0.71 | -2.23 | 31.65 | 31.82 | 30.74 | 13215 |
| 1733269200 | 31.78 | -0.45 | -1.40 | 32.381 | 32.381 | 31.59 | 8377 |
| 1733182800 | 32.229999 | 0.02 | 0.06 | 31.97 | 32.24 | 31.75 | 9553 |
| 1732917840 | 32.21 | 0.19 | 0.59 | 32.229999 | 32.299999 | 32.185 | 2618 |
| 1732750800 | 32.02 | 0.16 | 0.50 | 31.93 | 32.78 | 31.6914 | 12680 |
| 1732664400 | 31.86 | -0.43 | -1.33 | 32.02 | 32.32 | 31.85 | 5027 |
| 1732578000 | 32.29 | -0.11 | -0.34 | 33.02 | 33.32 | 32.2 | 13412 |
| 1732318800 | 32.4 | 0.33 | 1.03 | 32.259999 | 32.96 | 32 | 6779 |
| 1732232400 | 32.07 | 2 | 6.65 | 30.25 | 32.27 | 30.25 | 16152 |
| 1732146000 | 30.07 | 0.06 | 0.20 | 30.55 | 30.68 | 30.025 | 7264 |
| 1732059600 | 30.01 | -0.82 | -2.66 | 31.42 | 31.42 | 30 | 5356 |
| 1731973200 | 30.83 | 0.59 | 1.95 | 30.25 | 31.24 | 30.25 | 16268 |
| 1731714000 | 30.24 | 0.09 | 0.30 | 30.2648 | 30.61 | 30 | 6444 |
| 1731627600 | 30.15 | 0.13 | 0.43 | 30.41 | 31.1715 | 29.97 | 10358 |
| 1731541200 | 30.02 | -1.26 | -4.03 | 31.11 | 31.5 | 29.931 | 8360 |
| 1731454800 | 31.28 | -1.46 | -4.46 | 33 | 33 | 31.02 | 12543 |
| 1731368400 | 32.74 | 0.94 | 2.96 | 31.55 | 32.85 | 31.55 | 5139 |
| 1731109200 | 31.8 | -0.69 | -2.12 | 32.409999 | 32.409999 | 31.49 | 5637 |
| 1731022800 | 32.49 | -1.41 | -4.16 | 33.479999 | 33.78 | 32.21 | 16717 |
| 1730936400 | 33.9 | 2.46 | 7.82 | 33.5 | 34.49 | 33.24 | 21648 |
| 1730850000 | 31.44 | 0.76 | 2.48 | 30.395 | 31.87 | 30.395 | 24311 |
| 1730763600 | 30.68 | 0.3 | 0.99 | 30.24 | 31 | 30.15 | 11359 |
| 1730500800 | 30.38 | -0.93 | -2.97 | 32 | 32.5 | 30.1501 | 11312 |
| 1730414400 | 31.31 | 1.88 | 6.39 | 31.99 | 32 | 30.02 | 23423 |
| 1730328000 | 29.43 | -0.38 | -1.27 | 29.181 | 30.25 | 29.0141 | 11261 |
| 1730241600 | 29.81 | 2.23 | 8.09 | 28.0665 | 29.98 | 28.02 | 30945 |
| 1730155200 | 27.58 | 0.53 | 1.96 | 26.99 | 27.89 | 26.85 | 11364 |
| 1729896000 | 27.05 | -0.06 | -0.22 | 27.4 | 27.58 | 26.8 | 6526 |
| 1729809600 | 27.11 | -0.37 | -1.35 | 27.78 | 27.78 | 26.95 | 21554 |
| 1729723200 | 27.48 | -0.32 | -1.15 | 27.56 | 27.96 | 27.21 | 4087 |
| 1729636800 | 27.8 | -0.15 | -0.54 | 27.55 | 28.11 | 27.305 | 14830 |
| 1729550400 | 27.95 | -0.8 | -2.78 | 28.95 | 28.95 | 27.95 | 7760 |
| 1729291200 | 28.75 | 0.45 | 1.59 | 28.3 | 28.97 | 27.63 | 10823 |
| 1729204800 | 28.3 | -0.15 | -0.53 | 28.57 | 28.9 | 28.045 | 3668 |
| 1729118400 | 28.45 | 1.07 | 3.91 | 27.38 | 28.465 | 26.81 | 19951 |
| 1729032000 | 27.38 | 0.18 | 0.66 | 26.9 | 27.6549 | 26.82 | 24264 |
| 1728945600 | 27.2 | 0.16 | 0.59 | 27.16 | 27.4 | 26.7 | 21096 |
| 1728686400 | 27.04 | 0.19 | 0.71 | 26.91 | 27.24 | 26.31 | 19330 |
| 1728600000 | 26.85 | 0.23 | 0.86 | 26.6 | 27.055 | 26.4 | 6934 |
| 1728513600 | 26.62 | 0.31 | 1.18 | 26.15 | 27.1 | 26.15 | 20909 |
| 1728427200 | 26.31 | -0.71 | -2.63 | 26.85 | 27.21 | 26.2 | 30320 |
| 1728340800 | 27.02 | -0.75 | -2.70 | 27.59 | 28.067 | 27.02 | 9183 |
| 1728081600 | 27.77 | 0.13 | 0.47 | 27.825 | 28.08 | 27.65 | 5162 |
| 1727995200 | 27.64 | 0.38 | 1.39 | 27.4 | 27.89 | 27.0001 | 24658 |
| 1727908800 | 27.26 | -0.25 | -0.91 | 27.45 | 27.97 | 26.9909 | 14413 |
| 1727822400 | 27.51 | -0.84 | -2.96 | 28.34 | 28.34 | 27.3 | 29170 |
| 1727735520 | 28.35 | -0.15 | -0.53 | 28.41 | 28.5 | 27.71 | 5375 |
| 1727476800 | 28.5 | 1.5 | 5.56 | 27.19 | 28.7101 | 26.925 | 21390 |
| 1727390400 | 27 | 0.28 | 1.05 | 26.83 | 27.54 | 26.78 | 8631 |
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
