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 | 1.41 | 2.35785953177 | 59.8 | 63.04 | 58.82 | 696046 | 60.28612348 | CS |
| 4 | 0.96 | 1.59336099585 | 60.25 | 63.54 | 58.82 | 462804 | 61.12375642 | CS |
| 12 | 1.99 | 3.36035123269 | 59.22 | 63.54 | 58.32 | 456078 | 60.36155198 | CS |
| 26 | 3.83 | 6.67479958174 | 57.38 | 63.54 | 53.03 | 488324 | 58.29792885 | CS |
| 52 | 10.6 | 20.944477376 | 50.61 | 63.54 | 45.32 | 507674 | 54.36640435 | CS |
| 156 | 0.96 | 1.59336099585 | 60.25 | 75.97 | 45.32 | 523807 | 58.79857084 | CS |
| 260 | 15.43 | 33.7046745304 | 45.78 | 75.97 | 31.58 | 524554 | 52.92883421 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 61.47 | 2.06 | 3.47 | 59.75 | 61.73 | 59.59 | 675548 |
| 1731109200 | 59.41 | 0.52 | 0.88 | 59.3 | 59.865 | 58.98 | 584526 |
| 1731022800 | 58.89 | -3.49 | -5.59 | 61.455 | 62.0899 | 58.82 | 1203150 |
| 1730936400 | 62.38 | 1.85 | 3.06 | 61.82 | 63.04 | 61.535 | 636106 |
| 1730850000 | 60.53 | 0.73 | 1.22 | 59.8 | 60.53 | 59.66 | 344058 |
| 1730763600 | 59.8 | 0.33 | 0.55 | 59.42 | 60.185 | 59.39 | 295045 |
| 1730500800 | 59.47 | -1.06 | -1.75 | 60.43 | 60.64 | 59.31 | 350937 |
| 1730414400 | 60.53 | -0.33 | -0.54 | 61.025 | 61.585 | 60.34 | 492475 |
| 1730328000 | 60.86 | -0.17 | -0.28 | 61.015 | 61.7 | 60.75 | 362800 |
| 1730241600 | 61.03 | -0.27 | -0.44 | 60.94 | 61.2 | 60.49 | 405982 |
| 1730155200 | 61.3 | -0.48 | -0.78 | 61.06 | 61.66 | 60.62 | 316617 |
| 1729896000 | 61.78 | -0.9 | -1.44 | 62.48 | 62.55 | 61.71 | 276675 |
| 1729809600 | 62.68 | -0.27 | -0.43 | 62.95 | 63.065 | 62.385 | 371557 |
| 1729723200 | 62.95 | 0.41 | 0.66 | 62.61 | 63.02 | 62.38 | 383306 |
| 1729636800 | 62.54 | -0.05 | -0.08 | 62.77 | 62.79 | 62.21 | 353046 |
| 1729550400 | 62.59 | -0.44 | -0.70 | 63.11 | 63.54 | 62.32 | 360430 |
| 1729291200 | 63.03 | 0.61 | 0.98 | 62.46 | 63.04 | 62.095 | 442010 |
| 1729204800 | 62.42 | 0.26 | 0.42 | 62 | 62.57 | 61.79 | 387843 |
| 1729118400 | 62.16 | 1.3 | 2.14 | 61.35 | 62.41 | 61.3 | 506277 |
| 1729032000 | 60.86 | 0.25 | 0.41 | 60.25 | 61.28 | 60.16 | 437903 |
| 1728945600 | 60.61 | 0.25 | 0.41 | 60.54 | 60.85 | 60.45 | 271049 |
| 1728686400 | 60.36 | 0.5 | 0.84 | 59.95 | 60.63 | 59.95 | 266965 |
| 1728600000 | 59.86 | 0.65 | 1.10 | 59.51 | 59.88 | 59.345 | 420743 |
| 1728513600 | 59.21 | -0.21 | -0.35 | 59.05 | 59.51 | 58.925 | 447136 |
| 1728427200 | 59.42 | -0.9 | -1.49 | 60.0055 | 60.08 | 59.4 | 380196 |
| 1728340800 | 60.32 | -0.79 | -1.29 | 61.03 | 61.115 | 59.9 | 352578 |
| 1728081600 | 61.11 | 0.3 | 0.49 | 60.63 | 61.465 | 60.63 | 535537 |
| 1727995200 | 60.81 | 0.49 | 0.81 | 60.48 | 61.16 | 60.17 | 602721 |
| 1727908800 | 60.32 | 0.06 | 0.10 | 60.56 | 61.1 | 60.28 | 642997 |
| 1727822400 | 60.26 | -0.35 | -0.58 | 60.36 | 60.73 | 60 | 694145 |
| 1727735520 | 60.61 | 0 | 0.00 | 60.37 | 60.77 | 59.86 | 412254 |
| 1727476800 | 60.61 | 1.66 | 2.82 | 59.68 | 60.84 | 59.47 | 590493 |
| 1727390400 | 58.95 | -1.12 | -1.86 | 60.06 | 60.215 | 58.83 | 585793 |
| 1727304000 | 60.07 | -0.6 | -0.99 | 60.76 | 60.85 | 60.05 | 371322 |
| 1727217600 | 60.67 | -0.55 | -0.90 | 61.15 | 61.56 | 60.65 | 389179 |
| 1727131200 | 61.22 | 0.92 | 1.53 | 60.6 | 61.27 | 60.07 | 331274 |
| 1726872000 | 60.3 | -0.06 | -0.10 | 60.38 | 60.58 | 59.93 | 1222314 |
| 1726785600 | 60.36 | 0.06 | 0.10 | 60.575 | 60.6 | 60.2 | 573203 |
| 1726699200 | 60.3 | -0.54 | -0.89 | 60.875 | 61.16 | 60.11 | 447423 |
| 1726612800 | 60.84 | -0.11 | -0.18 | 61.21 | 61.42 | 60.675 | 442930 |
| 1726526400 | 60.95 | 0.7 | 1.16 | 60.6 | 61.135 | 60.33 | 338468 |
| 1726267200 | 60.25 | 1.07 | 1.81 | 59.4 | 60.26 | 59.37 | 537255 |
| 1726180800 | 59.18 | -1.33 | -2.20 | 59.295 | 59.885 | 58.85 | 567910 |
| 1726094400 | 60.51 | 0.02 | 0.03 | 60.09 | 60.55 | 59.515 | 470261 |
| 1726008000 | 60.49 | 1.05 | 1.77 | 59.58 | 60.61 | 59.57 | 369685 |
| 1725921600 | 59.44 | 0.48 | 0.81 | 58.87 | 59.48 | 58.5 | 690231 |
| 1725662400 | 58.96 | -0.37 | -0.62 | 59.395 | 59.595 | 58.93 | 528339 |
| 1725576000 | 59.33 | -0.27 | -0.45 | 60 | 60.26 | 59.2904 | 541776 |
| 1725489600 | 59.6 | -0.45 | -0.75 | 60.08 | 60.75 | 59.39 | 330210 |
| 1725403200 | 60.05 | 0.29 | 0.49 | 59.71 | 60.16 | 59.15 | 401869 |
| 1725057600 | 59.76 | 0.39 | 0.66 | 59.32 | 59.79 | 59.22 | 350077 |
| 1724971200 | 59.37 | 0.43 | 0.73 | 59.15 | 59.52 | 58.72 | 240209 |
| 1724884800 | 58.94 | 0.08 | 0.14 | 58.91 | 59.35 | 58.75 | 283517 |
| 1724798400 | 58.86 | -0.46 | -0.78 | 59.13 | 59.47 | 58.83 | 241362 |
| 1724712000 | 59.32 | 0.39 | 0.66 | 59.36 | 59.96 | 59.26 | 280167 |
| 1724452800 | 58.93 | 0.11 | 0.19 | 59.09 | 59.54 | 58.81 | 310793 |
| 1724366400 | 58.82 | 0.11 | 0.19 | 58.73 | 58.995 | 58.47 | 348141 |
| 1724280000 | 58.71 | 0.07 | 0.12 | 59.01 | 59.055 | 58.615 | 307441 |
| 1724193600 | 58.64 | -0.5 | -0.85 | 59.22 | 59.22 | 58.32 | 376774 |
| 1724107200 | 59.14 | 0.07 | 0.12 | 59.09 | 59.46 | 59.09 | 347355 |
| 1723848000 | 59.07 | 0.17 | 0.29 | 58.835 | 59.5 | 58.53 | 599939 |
| 1723761600 | 58.9 | 0.11 | 0.19 | 58.89 | 59.31 | 58.66 | 384076 |
| 1723675200 | 58.79 | 0.01 | 0.02 | 58.78 | 59 | 58.3 | 437713 |
| 1723588800 | 58.78 | -0.16 | -0.27 | 58.97 | 58.99 | 58.305 | 504979 |
| 1723502400 | 58.94 | -0.26 | -0.44 | 59.34 | 59.62 | 58.785 | 524821 |
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
