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 | 0.79 | 2.78757939308 | 28.34 | 30.43 | 28.34 | 35806667 | 29.37133179 | CS |
| 4 | -0.05 | -0.17135023989 | 29.18 | 30.43 | 28.26 | 29572630 | 29.27140196 | CS |
| 12 | -0.74 | -2.47740207566 | 29.87 | 31.54 | 27.85 | 30782348 | 29.41360527 | CS |
| 26 | 2.78 | 10.55028463 | 26.35 | 31.54 | 25.2 | 33921902 | 28.47046129 | CS |
| 52 | -4.07 | -12.2590361446 | 33.2 | 33.92 | 25.2 | 37883501 | 28.38136104 | CS |
| 156 | -13.31 | -31.3619227144 | 42.44 | 61.71 | 25.2 | 30181763 | 38.85900722 | CS |
| 260 | -7.01 | -19.3967902601 | 36.14 | 61.71 | 25.2 | 30150333 | 38.50519914 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728686400 | 29.16 | -0.18 | -0.61 | 29.36 | 29.44 | 28.95 | 29607392 |
| 1728600000 | 29.34 | -0.85 | -2.82 | 29.89 | 30.08 | 29.28 | 34342082 |
| 1728513600 | 30.19 | 1.01 | 3.46 | 29.27 | 30.43 | 29.1 | 44226625 |
| 1728427200 | 29.18 | -0.02 | -0.07 | 29.21 | 29.49 | 29 | 29098428 |
| 1728340800 | 29.2 | 0.62 | 2.17 | 29.37 | 29.84 | 29.11 | 51379430 |
| 1728081600 | 28.58 | 0.24 | 0.85 | 28.34 | 28.59 | 28.24 | 28771797 |
| 1727995200 | 28.34 | -0.27 | -0.94 | 28.5 | 28.52 | 28.26 | 25655066 |
| 1727908800 | 28.61 | -0.06 | -0.21 | 28.63 | 28.77 | 28.38 | 24944594 |
| 1727822400 | 28.67 | -0.27 | -0.93 | 29.05 | 29.08 | 28.53 | 30666876 |
| 1727736000 | 28.94 | -0.15 | -0.52 | 29.11 | 29.19 | 28.78 | 27460351 |
| 1727476800 | 29.09 | 0.12 | 0.41 | 28.99 | 29.23 | 28.92 | 25001844 |
| 1727390400 | 28.97 | 0.04 | 0.14 | 28.48 | 29.0099 | 28.31 | 32300174 |
| 1727304000 | 28.93 | -0.57 | -1.93 | 29.55 | 29.71 | 28.91 | 30672184 |
| 1727217600 | 29.5 | 0.19 | 0.65 | 29.25 | 29.59 | 29.15 | 21433161 |
| 1727131200 | 29.31 | -0.11 | -0.37 | 29.43 | 29.47 | 29.18 | 22425275 |
| 1726872000 | 29.42 | -0.24 | -0.81 | 29.54 | 29.55 | 29.23 | 56836774 |
| 1726785600 | 29.66 | -0.09 | -0.30 | 29.94 | 30.35 | 29.52 | 22637856 |
| 1726699200 | 29.75 | -0.08 | -0.27 | 29.98 | 30.14 | 29.7301 | 25752530 |
| 1726612800 | 29.83 | -0.24 | -0.80 | 30.03 | 30.14 | 29.6 | 27016465 |
| 1726526400 | 30.07 | 0.8 | 2.73 | 29.57 | 30.14 | 29.44 | 29195088 |
| 1726267200 | 29.27 | 0.11 | 0.38 | 29.18 | 29.32 | 28.99 | 19946060 |
| 1726180800 | 29.16 | -0.5 | -1.69 | 29.61 | 29.708 | 28.76 | 32516223 |
| 1726094400 | 29.66 | -0.08 | -0.27 | 29.7 | 29.7 | 29.14 | 31987591 |
| 1726008000 | 29.74 | 0.33 | 1.12 | 29.46 | 29.755 | 29.19 | 32359056 |
| 1725921600 | 29.41 | 0.85 | 2.98 | 28.52 | 29.59 | 28.453 | 36259152 |
| 1725662400 | 28.56 | 0.05 | 0.18 | 28.55 | 28.77 | 28.28 | 31177785 |
| 1725576000 | 28.51 | 0.12 | 0.42 | 28.42 | 28.8 | 28.35 | 25872564 |
| 1725489600 | 28.39 | 0.09 | 0.32 | 28.29 | 28.54 | 28.2 | 23504335 |
| 1725403200 | 28.3 | -0.71 | -2.45 | 28.65 | 28.92 | 28.14 | 44478066 |
| 1725057600 | 29.01 | 0.29 | 1.01 | 28.71 | 29.05 | 28.67 | 37004901 |
| 1724971200 | 28.72 | -0.03 | -0.10 | 28.87 | 28.89 | 28.53 | 19147112 |
| 1724884800 | 28.75 | -0.07 | -0.24 | 28.78 | 29.08 | 28.635 | 19852041 |
| 1724798400 | 28.82 | -0.1 | -0.35 | 28.94 | 29.04 | 28.56 | 16179955 |
| 1724712000 | 28.92 | 0.02 | 0.07 | 28.9 | 29.05 | 28.77 | 16499320 |
| 1724452800 | 28.9 | 0.12 | 0.42 | 28.82 | 28.94 | 28.64 | 21812673 |
| 1724366400 | 28.78 | -0.25 | -0.86 | 29.02 | 29.13 | 28.54 | 20207576 |
| 1724280000 | 29.03 | 0.13 | 0.45 | 28.98 | 29.17 | 28.93 | 16682267 |
| 1724193600 | 28.9 | 0.1 | 0.35 | 28.83 | 29.19 | 28.8 | 21281961 |
| 1724107200 | 28.8 | 0.5 | 1.77 | 28.33 | 28.89 | 28.28 | 26370971 |
| 1723848000 | 28.3 | -0.41 | -1.43 | 28.64 | 28.65 | 27.85 | 50255623 |
| 1723761600 | 28.71 | -0.17 | -0.59 | 28.91 | 29.01 | 28.52 | 28526724 |
| 1723675200 | 28.88 | 0.03 | 0.10 | 28.79 | 29.18 | 28.665 | 23638800 |
| 1723588800 | 28.85 | 0.4 | 1.41 | 28.55 | 28.95 | 28.31 | 34604344 |
| 1723502400 | 28.45 | -0.1 | -0.35 | 28.58 | 28.61 | 28.32 | 21075392 |
| 1723243200 | 28.55 | -0.21 | -0.73 | 28.65 | 28.75 | 28.45 | 25782062 |
| 1723156800 | 28.76 | -0.09 | -0.31 | 28.92 | 29.005 | 28.535 | 32017005 |
| 1723070400 | 28.85 | -0.47 | -1.60 | 29.65 | 29.81 | 28.74 | 32782458 |
| 1722984000 | 29.32 | -0.42 | -1.41 | 29.73 | 30.05 | 29.245 | 28958670 |
| 1722897600 | 29.74 | -0.69 | -2.27 | 29.09 | 30.01 | 28.853 | 37797650 |
| 1722638400 | 30.43 | -0.22 | -0.72 | 30.9 | 31.32 | 30.01 | 42247314 |
| 1722552000 | 30.65 | 0.11 | 0.36 | 30.73 | 30.81 | 29.91 | 39655344 |
| 1722465600 | 30.54 | -0.85 | -2.71 | 31.23 | 31.26 | 30.47 | 40925312 |
| 1722379200 | 31.39 | 0.67 | 2.18 | 31.01 | 31.54 | 29.78 | 89793878 |
| 1722292800 | 30.72 | -0.05 | -0.16 | 30.69 | 30.93 | 30.44 | 41680848 |
| 1722033600 | 30.77 | 0.59 | 1.95 | 30.08 | 30.88 | 30.01 | 35581113 |
| 1721947200 | 30.18 | 0.2 | 0.67 | 29.97 | 30.93 | 29.97 | 42375283 |
| 1721860800 | 29.98 | 0.48 | 1.63 | 29.5 | 29.99 | 29.31 | 29519641 |
| 1721774400 | 29.5 | -0.1 | -0.34 | 29.63 | 29.64 | 29.33 | 25511106 |
| 1721688000 | 29.6 | -0.37 | -1.23 | 30.11 | 30.23 | 29.38 | 46435462 |
| 1721428800 | 29.97 | 0.26 | 0.88 | 29.89 | 30 | 29.5501 | 29989745 |
| 1721342400 | 29.71 | -0.32 | -1.07 | 30.01 | 30.69 | 29.6303 | 47246707 |
| 1721256000 | 30.03 | 0.53 | 1.80 | 29.4 | 30.3 | 29.31 | 45314915 |
| 1721169600 | 29.5 | 0.4 | 1.37 | 29.2 | 29.56 | 29.12 | 26844944 |
| 1721083200 | 29.1 | 0.18 | 0.62 | 29.07 | 29.27 | 28.83 | 30511424 |
| 1720824000 | 28.92 | 0.26 | 0.91 | 28.88 | 29.14 | 28.79 | 28385398 |
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
