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 | 0.72 | 3.10344827586 | 23.2 | 24.24 | 23.03 | 4983459 | 23.91171059 | CS |
| 4 | -3.79 | -13.6773727896 | 27.71 | 29.2397 | 23.03 | 6081502 | 25.94685959 | CS |
| 12 | -0.3 | -1.23864574732 | 24.22 | 29.2397 | 22.85 | 4332485 | 25.90150662 | CS |
| 26 | 5.49 | 29.788388497 | 18.43 | 29.2397 | 17.71 | 4962468 | 23.82436615 | CS |
| 52 | -2.2 | -8.42266462481 | 26.12 | 30.76 | 14.33 | 5182371 | 23.7921022 | CS |
| 156 | -22.66 | -48.6474881924 | 46.58 | 53.97 | 12.43 | 5275725 | 22.03890261 | CS |
| 260 | 18.72 | 360 | 5.2 | 78.53 | 4.26 | 4952780 | 19.31768427 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 23.92 | -0.29 | -1.20 | 24.08 | 24.2 | 23.45 | 4311671 |
| 1734392400 | 24.21 | 0.3 | 1.25 | 23.87 | 24.215 | 23.51 | 4806322 |
| 1734133200 | 23.91 | -0.11 | -0.46 | 24 | 24.04 | 23.4 | 4698124 |
| 1734046800 | 24.02 | 0.45 | 1.91 | 23.42 | 24.08 | 23.22 | 5599477 |
| 1733960400 | 23.57 | -0.04 | -0.17 | 23.5 | 23.8399 | 23.03 | 6125352 |
| 1733874000 | 23.61 | -1.06 | -4.30 | 24.5 | 24.8353 | 23.39 | 5633973 |
| 1733787600 | 24.67 | -1.11 | -4.31 | 25.8 | 25.91 | 24.515 | 6917923 |
| 1733528400 | 25.78 | 0.89 | 3.58 | 25.04 | 26 | 24.86 | 9135867 |
| 1733442000 | 24.89 | -3.79 | -13.21 | 24.99 | 26.64 | 24.48 | 23849519 |
| 1733355600 | 28.68 | 1.13 | 4.10 | 28.26 | 29.06 | 27.83 | 14598622 |
| 1733269200 | 27.55 | 0.12 | 0.44 | 27.13 | 27.66 | 26.8401 | 4058054 |
| 1733182800 | 27.43 | -0.52 | -1.86 | 27.25 | 27.77 | 26.745 | 5183848 |
| 1732917840 | 27.95 | -0.13 | -0.46 | 28.45 | 28.75 | 27.93 | 2189589 |
| 1732750800 | 28.08 | 0.15 | 0.54 | 28.52 | 28.65 | 27.245 | 4644356 |
| 1732664400 | 27.93 | 0.05 | 0.18 | 28.44 | 28.56 | 27.61 | 4105655 |
| 1732578000 | 27.88 | -0.66 | -2.31 | 29 | 29.29 | 27.77 | 3639166 |
| 1732318800 | 28.54 | 0.41 | 1.46 | 28.3 | 28.7795 | 28.29 | 2909671 |
| 1732232400 | 28.13 | 1.06 | 3.92 | 27.56 | 28.41 | 27.36 | 3098670 |
| 1732146000 | 27.07 | -0.55 | -1.99 | 27.71 | 27.8635 | 26.79 | 2841935 |
| 1732059600 | 27.62 | 1.19 | 4.50 | 26.23 | 27.66 | 26.2 | 2609611 |
| 1731973200 | 26.43 | 0.32 | 1.23 | 26.2 | 26.46 | 25.82 | 2201140 |
| 1731714000 | 26.11 | -1.25 | -4.57 | 26.56 | 26.81 | 25.95 | 4282146 |
| 1731627600 | 27.36 | -0.32 | -1.16 | 27.75 | 27.905 | 27.21 | 3287541 |
| 1731541200 | 27.68 | -0.03 | -0.11 | 27.87 | 28.42 | 27.66 | 5091596 |
| 1731454800 | 27.71 | 0.53 | 1.95 | 27.94 | 28.065 | 27.21 | 4291421 |
| 1731368400 | 27.18 | -0.39 | -1.41 | 27.9 | 28.12 | 27.13 | 3564522 |
| 1731109200 | 27.57 | -0.34 | -1.22 | 27.72 | 27.85 | 27.13 | 3415640 |
| 1731022800 | 27.91 | 0.58 | 2.12 | 27.54 | 27.99 | 27.385 | 3875248 |
| 1730936400 | 27.33 | 1.58 | 6.14 | 25.96 | 27.38 | 25.96 | 4279905 |
| 1730850000 | 25.75 | 0.28 | 1.10 | 25.5 | 25.81 | 25.34 | 3159230 |
| 1730763600 | 25.47 | -0.54 | -2.08 | 25.9 | 25.96 | 25.32 | 2365919 |
| 1730500800 | 26.01 | 0.22 | 0.85 | 25.99 | 26.27 | 25.77 | 2188870 |
| 1730414400 | 25.79 | -0.68 | -2.57 | 26.37 | 26.57 | 25.68 | 2238801 |
| 1730328000 | 26.47 | -0.07 | -0.26 | 26.57 | 27.39 | 26.36 | 2839469 |
| 1730241600 | 26.54 | 0.45 | 1.72 | 26.14 | 26.54 | 25.81 | 3375276 |
| 1730155200 | 26.09 | -0.17 | -0.65 | 26.56 | 26.69 | 26.03 | 2727864 |
| 1729896000 | 26.26 | 0.29 | 1.12 | 26.14 | 26.555 | 26.01 | 3108571 |
| 1729809600 | 25.97 | 0.69 | 2.73 | 25.5 | 26.16 | 25.4 | 2988975 |
| 1729723200 | 25.28 | -0.61 | -2.36 | 25.73 | 25.815 | 24.85 | 4592606 |
| 1729636800 | 25.89 | -0.75 | -2.82 | 26.45 | 26.75 | 25.82 | 3305207 |
| 1729550400 | 26.64 | 0.28 | 1.06 | 26.41 | 27.25 | 26.2 | 4300098 |
| 1729291200 | 26.36 | 0.34 | 1.31 | 26.57 | 26.96 | 26.3 | 4789149 |
| 1729204800 | 26.02 | 0.03 | 0.12 | 26.5 | 26.79 | 25.7318 | 5337032 |
| 1729118400 | 25.99 | 0.28 | 1.09 | 25.76 | 26.03 | 24.65 | 5075376 |
| 1729032000 | 25.71 | -0.7 | -2.65 | 26.4 | 26.42 | 25.59 | 7477044 |
| 1728945600 | 26.41 | 0.7 | 2.72 | 27 | 27.12 | 25.9976 | 5167015 |
| 1728686400 | 25.71 | -0.14 | -0.54 | 25.89 | 26.215 | 25.63 | 3226469 |
| 1728600000 | 25.85 | 0.74 | 2.95 | 24.55 | 25.86 | 24.46 | 3893677 |
| 1728513600 | 25.11 | 0.47 | 1.91 | 24.6 | 25.77 | 24.46 | 4448891 |
| 1728427200 | 24.64 | 1.42 | 6.12 | 23.49 | 24.72 | 23.375 | 3644638 |
| 1728340800 | 23.22 | -0.93 | -3.85 | 24.07 | 24.09 | 23.08 | 3040349 |
| 1728081600 | 24.15 | 1.17 | 5.09 | 23.42 | 24.15 | 23.03 | 2653245 |
| 1727995200 | 22.98 | -0.31 | -1.33 | 23.05 | 23.27 | 22.9 | 2754811 |
| 1727908800 | 23.29 | 0.41 | 1.79 | 22.9 | 23.445 | 22.8801 | 2057901 |
| 1727822400 | 22.88 | -1.04 | -4.35 | 23.87 | 24.01 | 22.85 | 4193787 |
| 1727736000 | 23.92 | -0.16 | -0.66 | 23.93 | 24.1801 | 23.69 | 2541359 |
| 1727476800 | 24.08 | 0.12 | 0.50 | 24 | 24.13 | 23.75 | 1992813 |
| 1727390400 | 23.96 | -0.16 | -0.66 | 24.51 | 24.7 | 23.52 | 3082823 |
| 1727304000 | 24.12 | -0.13 | -0.54 | 24.22 | 24.32 | 23.855 | 2809958 |
| 1727217600 | 24.25 | -0.04 | -0.16 | 24.37 | 24.410197 | 24 | 2468495 |
| 1727131200 | 24.29 | -0.11 | -0.45 | 24.52 | 24.595 | 24.14 | 2662736 |
| 1726872000 | 24.4 | -0.69 | -2.75 | 24.97 | 25.15 | 24.082634 | 8561086 |
| 1726785600 | 25.09 | 0.8 | 3.29 | 24.99 | 25.54 | 24.67 | 4970524 |
| 1726699200 | 24.29 | -0.64 | -2.57 | 25.07 | 25.19 | 24.05 | 4651113 |
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
