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 | -0.32 | -0.677822495234 | 47.21 | 49 | 45.91 | 64265 | 47.18829518 | CS |
| 4 | -2.86 | -5.74874371859 | 49.75 | 50.8 | 45.21 | 35726 | 47.79673259 | CS |
| 12 | 0.77 | 1.66955767563 | 46.12 | 52.79 | 40.22 | 36357 | 46.89813965 | CS |
| 26 | 6.44 | 15.9208899876 | 40.45 | 53.84 | 39.68 | 35025 | 45.89825501 | CS |
| 52 | 10.84 | 30.0693481276 | 36.05 | 53.84 | 34.83 | 33974 | 42.75314332 | CS |
| 156 | 43.91 | 1473.48993289 | 2.98 | 53.84 | 2.98 | 17606 | 40.27689449 | CS |
| 260 | 43.91 | 1473.48993289 | 2.98 | 53.84 | 2.98 | 10502 | 40.27689449 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 46.89 | -0.18 | -0.38 | 46.91 | 47.3799 | 45.91 | 63910 |
| 1741131600 | 47.07 | -0.33 | -0.70 | 47.16 | 47.5899 | 46.51 | 64905 |
| 1741045200 | 47.4 | -0.3 | -0.63 | 48.66 | 49 | 47.16 | 104130 |
| 1740786000 | 47.7 | 1.1 | 2.36 | 46.75 | 47.79 | 45.91 | 51537 |
| 1740699600 | 46.6 | 0.03 | 0.06 | 47.21 | 47.6493 | 46.45 | 36843 |
| 1740613200 | 46.57 | 0.42 | 0.91 | 46.5 | 47.4453 | 46.46 | 18750 |
| 1740526800 | 46.15 | -0.87 | -1.85 | 47.62 | 47.62 | 45.21 | 60340 |
| 1740440400 | 47.02 | -0.55 | -1.16 | 48.07 | 48.15 | 46.2601 | 35009 |
| 1740181200 | 47.57 | -1.2 | -2.46 | 48.77 | 48.9919 | 47.3101 | 18069 |
| 1740094800 | 48.77 | -0.75 | -1.51 | 49.28 | 49.28 | 48.25 | 23845 |
| 1740008400 | 49.52 | -0.15 | -0.30 | 49.69 | 49.95 | 49.2501 | 15280 |
| 1739922000 | 49.67 | -0.09 | -0.18 | 49.51 | 49.8178 | 49.08 | 36421 |
| 1739576400 | 49.76 | 0.23 | 0.46 | 49.7 | 50.739 | 49.55 | 32565 |
| 1739490000 | 49.53 | 0.5 | 1.02 | 50.8 | 50.8 | 49.09 | 19493 |
| 1739403600 | 49.03 | -0.23 | -0.47 | 49.26 | 49.7 | 49 | 23911 |
| 1739317200 | 49.26 | -0.04 | -0.08 | 49.37 | 50.5 | 49.26 | 16149 |
| 1739230800 | 49.3 | 0.18 | 0.37 | 49.24 | 50.43 | 48.5501 | 22792 |
| 1738971600 | 49.12 | -0.01 | -0.02 | 49.44 | 49.48 | 48.55 | 16152 |
| 1738885200 | 49.13 | -0.03 | -0.06 | 49.75 | 49.75 | 49.03 | 18691 |
| 1738798800 | 49.16 | 0.12 | 0.24 | 49.21 | 49.9707 | 49.13 | 23309 |
| 1738712400 | 49.04 | 0.09 | 0.18 | 49 | 49.693 | 48.8128 | 25102 |
| 1738626000 | 48.95 | 0.68 | 1.41 | 47.36 | 49.19 | 47.175 | 33139 |
| 1738366800 | 48.27 | 0.11 | 0.23 | 48.29 | 48.99 | 48.0212 | 20399 |
| 1738280400 | 48.16 | 1.27 | 2.71 | 47.93 | 48.48 | 47.88 | 25143 |
| 1738194000 | 46.89 | 0.15 | 0.32 | 46.75 | 47.55 | 46.7005 | 27955 |
| 1738107600 | 46.74 | -0.7 | -1.48 | 46.95 | 47.385 | 46.42 | 51737 |
| 1738021200 | 47.44 | -5.15 | -9.79 | 52.25 | 52.25 | 47.27 | 67460 |
| 1737762000 | 52.59 | 2.11 | 4.18 | 51.22 | 52.79 | 51.2 | 36327 |
| 1737675600 | 50.48 | 0 | 0.00 | 50.48 | 50.48 | 50.48 | 0 |
| 1737589200 | 50.48 | 0.13 | 0.26 | 50.69 | 50.69 | 49.53 | 29304 |
| 1737502800 | 50.35 | 0.34 | 0.68 | 49.41 | 50.66 | 49.26 | 46952 |
| 1737157200 | 50.01 | -0.58 | -1.15 | 50.57 | 50.99 | 49.86 | 28712 |
| 1737070800 | 50.59 | 0.48 | 0.96 | 49.42 | 50.956 | 49.42 | 39570 |
| 1736984400 | 50.11 | 1.06 | 2.16 | 47.58 | 50.4 | 47.58 | 41060 |
| 1736898000 | 49.05 | 1.55 | 3.26 | 48 | 49.75 | 47.845735 | 44550 |
| 1736811600 | 47.5 | 1.3 | 2.81 | 46.66 | 47.65 | 46.066 | 29898 |
| 1736552400 | 46.2 | 0.5 | 1.09 | 47 | 47.5798 | 45.7898 | 18772 |
| 1736379600 | 45.7 | -1.04 | -2.23 | 46.91 | 47.34 | 45.5122 | 28863 |
| 1736293200 | 46.74 | -0.78 | -1.64 | 49.23 | 49.23 | 46.6101 | 21479 |
| 1736206800 | 47.52 | -0.88 | -1.82 | 48.26 | 48.48 | 47.31 | 42562 |
| 1735947600 | 48.4 | 1.55 | 3.31 | 47.67 | 48.605 | 47.31 | 37181 |
| 1735861200 | 46.85 | 1.06 | 2.31 | 45.95 | 47.85 | 45.95 | 53931 |
| 1735688400 | 45.79 | 0.41 | 0.90 | 46.09 | 46.09 | 44.8 | 25479 |
| 1735602000 | 45.38 | 1.39 | 3.16 | 44 | 45.44 | 43.585 | 33613 |
| 1735342800 | 43.99 | -0.25 | -0.57 | 44.24 | 44.24 | 43.6509 | 14952 |
| 1735256400 | 44.24 | 0.26 | 0.59 | 44.03 | 44.24 | 43.6101 | 17297 |
| 1735077840 | 43.98 | 1.07 | 2.49 | 42.87 | 44.16 | 42.87 | 24913 |
| 1734997200 | 42.91 | 0.74 | 1.75 | 42.16 | 42.97 | 42 | 23328 |
| 1734738000 | 42.17 | 1.45 | 3.56 | 41.3 | 42.5247 | 40.9 | 42733 |
| 1734651600 | 40.72 | -0.17 | -0.42 | 41.01 | 42.06 | 40.22 | 53798 |
| 1734565200 | 40.89 | -1.12 | -2.67 | 42.5 | 43.0234 | 40.8 | 36431 |
| 1734478800 | 42.01 | -2.18 | -4.93 | 44 | 44.3 | 41.83 | 117198 |
| 1734392400 | 44.1866 | -2.69 | -5.75 | 46.84 | 46.84 | 44 | 65975 |
| 1734133200 | 46.88 | 0.5 | 1.08 | 47.58 | 47.58 | 46.18 | 24619 |
| 1734046800 | 46.38 | 0.33 | 0.71 | 46.12 | 46.64 | 45.6984 | 30726 |
| 1733960400 | 46.0512 | -1.23 | -2.60 | 47.06 | 47.4821 | 45.77 | 43189 |
| 1733874000 | 47.28 | -1.7 | -3.47 | 48.94 | 48.94 | 47.1701 | 37984 |
| 1733787600 | 48.98 | -0.55 | -1.11 | 49.78 | 49.78 | 48.89 | 22112 |
| 1733528400 | 49.53 | 0.26 | 0.53 | 49.62 | 49.745 | 48.5024 | 30115 |
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
