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 | -0.865 | -3.65287162162 | 23.68 | 23.6899 | 22.69 | 80100 | 23.0385769 | CS |
| 4 | -0.385 | -1.65948275862 | 23.2 | 23.8798 | 22.69 | 88305 | 23.35938788 | CS |
| 12 | 1.025 | 4.70399265718 | 21.79 | 24.41 | 21.6501 | 97773 | 23.26224371 | CS |
| 26 | 2.725 | 13.5639621702 | 20.09 | 24.41 | 19.47 | 96293 | 21.91496478 | CS |
| 52 | 4.675 | 25.7717750827 | 18.14 | 24.41 | 16.63 | 113627 | 20.61489961 | CS |
| 156 | -5.025 | -18.0495689655 | 27.84 | 29.46 | 15.52 | 117748 | 21.14738595 | CS |
| 260 | -2.195 | -8.77648940424 | 25.01 | 29.46 | 10.15 | 128272 | 21.1467523 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 22.71 | -0.17 | -0.74 | 22.96 | 23.21 | 22.69 | 78778 |
| 1730414400 | 22.88 | -0.41 | -1.76 | 23.31 | 23.3425 | 22.88 | 108590 |
| 1730328000 | 23.29 | 0.32 | 1.39 | 23.02 | 23.4683 | 23.02 | 90828 |
| 1730241600 | 22.97 | -0.41 | -1.75 | 23.35 | 23.47 | 22.94 | 69888 |
| 1730155200 | 23.38 | -0.03 | -0.13 | 23.5 | 23.6899 | 23.32 | 74551 |
| 1729896000 | 23.41 | -0.17 | -0.72 | 23.7 | 23.8599 | 23.384 | 87169 |
| 1729809600 | 23.58 | 0.08 | 0.34 | 23.56 | 23.68 | 23.42 | 59808 |
| 1729723200 | 23.5 | -0.03 | -0.13 | 23.51 | 23.6328 | 23.41 | 71780 |
| 1729636800 | 23.53 | 0.09 | 0.38 | 23.45 | 23.58 | 23.45 | 105975 |
| 1729550400 | 23.44 | -0.29 | -1.22 | 23.7 | 23.78 | 23.41 | 149037 |
| 1729291200 | 23.73 | 0.03 | 0.13 | 23.77 | 23.85 | 23.62 | 68598 |
| 1729204800 | 23.7 | -0.01 | -0.04 | 23.74 | 23.8371 | 23.6 | 68469 |
| 1729118400 | 23.71 | 0.16 | 0.68 | 23.7 | 23.8798 | 23.66 | 109228 |
| 1729032000 | 23.55 | 0.18 | 0.77 | 23.35 | 23.6 | 23.35 | 74265 |
| 1728945600 | 23.37 | 0.07 | 0.30 | 23.3 | 23.46 | 23.29 | 76520 |
| 1728686400 | 23.3 | -0.01 | -0.04 | 23.31 | 23.4699 | 23.26 | 91091 |
| 1728600000 | 23.31 | -0.12 | -0.51 | 23.3 | 23.485 | 23.29 | 90774 |
| 1728513600 | 23.43 | 0.05 | 0.21 | 23.44 | 23.49 | 23.34 | 103628 |
| 1728427200 | 23.38 | 0.25 | 1.08 | 23.2 | 23.3999 | 23.1122 | 98442 |
| 1728340800 | 23.13 | 0.03 | 0.13 | 23.2 | 23.2899 | 23.01 | 138816 |
| 1728081600 | 23.1 | 0.21 | 0.92 | 23.05 | 23.1699 | 22.81 | 114549 |
| 1727995200 | 22.89 | -0.41 | -1.76 | 23.17 | 23.3 | 22.85 | 140199 |
| 1727908800 | 23.3 | -0.12 | -0.51 | 23.4 | 23.4921 | 23.27 | 71120 |
| 1727822400 | 23.42 | -0.25 | -1.06 | 23.78 | 23.78 | 23.415 | 80418 |
| 1727736000 | 23.67 | 0.24 | 1.02 | 23.47 | 23.75 | 23.46 | 108935 |
| 1727476800 | 23.43 | 0.29 | 1.25 | 23.35 | 23.54 | 23.24 | 112927 |
| 1727390400 | 23.14 | -0.18 | -0.77 | 23.43 | 23.5998 | 23.12 | 93830 |
| 1727304000 | 23.32 | -0.17 | -0.72 | 23.48 | 23.62 | 23.29 | 80113 |
| 1727217600 | 23.49 | 0.18 | 0.77 | 23.21 | 23.54 | 23.21 | 143853 |
| 1727131200 | 23.31 | 0.17 | 0.73 | 23.15 | 23.495 | 23.15 | 123991 |
| 1726872000 | 23.14 | -0.13 | -0.56 | 23.3 | 23.45 | 23.005 | 134173 |
| 1726785600 | 23.27 | -0.34 | -1.44 | 23.8 | 23.8835 | 23.25 | 264030 |
| 1726699200 | 23.61 | -0.17 | -0.71 | 23.77 | 24.08 | 23.61 | 110705 |
| 1726612800 | 23.78 | -0.47 | -1.94 | 24.38 | 24.41 | 23.66 | 188135 |
| 1726526400 | 24.25 | 0.44 | 1.85 | 23.95 | 24.35 | 23.91 | 181195 |
| 1726267200 | 23.81 | 0.13 | 0.55 | 23.75 | 23.89 | 23.71 | 65699 |
| 1726180800 | 23.68 | -0.06 | -0.25 | 23.78 | 23.8793 | 23.62 | 65231 |
| 1726094400 | 23.74 | -0.14 | -0.59 | 23.94 | 23.94 | 23.54 | 82480 |
| 1726008000 | 23.88 | 0.21 | 0.89 | 23.55 | 23.98 | 23.53 | 107935 |
| 1725921600 | 23.67 | 0.18 | 0.77 | 23.51 | 23.71 | 23.46 | 92973 |
| 1725662400 | 23.49 | -0.03 | -0.13 | 23.56 | 23.7195 | 23.35 | 93871 |
| 1725576000 | 23.52 | -0.14 | -0.59 | 23.69 | 23.73 | 23.52 | 70026 |
| 1725489600 | 23.66 | 0.26 | 1.11 | 23.41 | 23.6999 | 23.41 | 102605 |
| 1725403200 | 23.4 | -0.09 | -0.38 | 23.47 | 23.53 | 23.29 | 112129 |
| 1725057600 | 23.49 | 0.11 | 0.47 | 23.47 | 23.6 | 23.347 | 137879 |
| 1724971200 | 23.38 | 0.35 | 1.52 | 23.23 | 23.42 | 23.09 | 94390 |
| 1724884800 | 23.03 | -0.15 | -0.63 | 23.19 | 23.33 | 22.96 | 81941 |
| 1724798400 | 23.175 | -0.03 | -0.11 | 23.16 | 23.21 | 23.07 | 85618 |
| 1724712000 | 23.2 | 0.05 | 0.22 | 23.23 | 23.3 | 23.1182 | 158487 |
| 1724452800 | 23.15 | 0.6 | 2.66 | 22.55 | 23.15 | 22.5422 | 76828 |
| 1724366400 | 22.55 | 0.09 | 0.40 | 22.48 | 22.55 | 22.3732 | 87162 |
| 1724280000 | 22.46 | 0.12 | 0.54 | 22.46 | 22.5 | 22.31 | 66139 |
| 1724193600 | 22.34 | 0.15 | 0.68 | 22.37 | 22.4 | 22.2 | 133681 |
| 1724107200 | 22.19 | 0.2 | 0.91 | 22.05 | 22.29 | 22.0001 | 96559 |
| 1723848000 | 21.99 | 0.06 | 0.27 | 21.92 | 22.0254 | 21.87 | 44352 |
| 1723761600 | 21.93 | 0.02 | 0.09 | 21.99 | 22.005 | 21.85 | 67602 |
| 1723675200 | 21.91 | -0.04 | -0.18 | 21.92 | 22.02 | 21.74 | 55159 |
| 1723588800 | 21.95 | 0.21 | 0.97 | 21.71 | 22 | 21.71 | 77280 |
| 1723502400 | 21.74 | 0.04 | 0.18 | 21.79 | 21.83 | 21.6501 | 90751 |
| 1723243200 | 21.7 | -0.07 | -0.32 | 21.83 | 21.83 | 21.673 | 56677 |
| 1723156800 | 21.77 | 0.12 | 0.55 | 21.68 | 21.82 | 21.67 | 62931 |
| 1723070400 | 21.65 | -0.03 | -0.14 | 21.76 | 21.94 | 21.6 | 74990 |
| 1722984000 | 21.68 | 0.57 | 2.70 | 21.26 | 21.95 | 21.142 | 89714 |
| 1722897600 | 21.11 | -1.06 | -4.78 | 21.68 | 22 | 21.1 | 132651 |
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
