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 | 0.2082 | 0.826787600569 | 25.1818 | 25.39 | 25.15 | 4313 | 25.27199861 | CS |
| 4 | 0.19 | 0.753968253968 | 25.2 | 25.39 | 25.11 | 5994 | 25.20647712 | CS |
| 12 | 0.1 | 0.395413206801 | 25.29 | 25.58 | 25.065 | 3725 | 25.28340082 | CS |
| 26 | 0.27 | 1.07484076433 | 25.12 | 25.58 | 25.03 | 3852 | 25.28156264 | CS |
| 52 | 0.21 | 0.833995234313 | 25.18 | 25.62 | 24.99 | 3552 | 25.25100527 | CS |
| 156 | 21.64 | 577.066666667 | 3.75 | 27.65 | 3.75 | 4205 | 25.08103894 | CS |
| 260 | 21.64 | 577.066666667 | 3.75 | 27.65 | 3.75 | 2531 | 25.08103894 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.27 | -0.04 | -0.16 | 25.39 | 25.39 | 25.27 | 4867 |
| 1734997200 | 25.3105 | 0 | 0.00 | 25.29 | 25.35 | 25.2809 | 3960 |
| 1734738000 | 25.31 | 0.07 | 0.30 | 25.23 | 25.31 | 25.16 | 2253 |
| 1734651600 | 25.235 | 0.04 | 0.14 | 25.2 | 25.27 | 25.15 | 6371 |
| 1734565200 | 25.2 | -0.05 | -0.21 | 25.25 | 25.25 | 25.2 | 1579 |
| 1734478800 | 25.2526 | 0.08 | 0.31 | 25.1984 | 25.2526 | 25.1952 | 10686 |
| 1734392400 | 25.175 | 0.07 | 0.26 | 25.2 | 25.2 | 25.135 | 7998 |
| 1734133200 | 25.11 | -0.13 | -0.52 | 25.21 | 25.21 | 25.11 | 25654 |
| 1734046800 | 25.24 | 0.04 | 0.16 | 25.2 | 25.24 | 25.2 | 1936 |
| 1733960400 | 25.2 | -0.04 | -0.17 | 25.24 | 25.24 | 25.2 | 2663 |
| 1733874000 | 25.2425 | 0.03 | 0.13 | 25.2001 | 25.2425 | 25.2 | 7541 |
| 1733787600 | 25.2099 | -0.01 | -0.04 | 25.22 | 25.22 | 25.19 | 5312 |
| 1733528400 | 25.2199 | 0.01 | 0.04 | 25.22 | 25.22 | 25.2 | 2942 |
| 1733442000 | 25.21 | -0.08 | -0.32 | 25.3 | 25.32 | 25.18 | 16434 |
| 1733355600 | 25.29 | 0 | 0.00 | 25.2641 | 25.29 | 25.26 | 1188 |
| 1733269200 | 25.2899 | 0.04 | 0.16 | 25.29 | 25.29 | 25.155 | 4733 |
| 1733182800 | 25.25 | -0.04 | -0.16 | 25.29 | 25.29 | 25.2115 | 2638 |
| 1732917840 | 25.29 | 0.02 | 0.08 | 25.2 | 25.29 | 25.2 | 1635 |
| 1732750800 | 25.27 | 0.02 | 0.07 | 25.24 | 25.2801 | 25.24 | 3008 |
| 1732664400 | 25.2515 | 0.04 | 0.16 | 25.16 | 25.28 | 25.16 | 2209 |
| 1732578000 | 25.21 | 0.09 | 0.36 | 25.15 | 25.2288 | 25.1109 | 3195 |
| 1732318800 | 25.12 | -0.02 | -0.08 | 25.14 | 25.14 | 25.12 | 586 |
| 1732232400 | 25.14 | 0.03 | 0.14 | 25.15 | 25.18 | 25.14 | 2315 |
| 1732146000 | 25.1051 | 0.02 | 0.10 | 25.11 | 25.1599 | 25.1009 | 3104 |
| 1732059600 | 25.0806 | -0.05 | -0.20 | 25.09 | 25.14 | 25.0806 | 5131 |
| 1731973200 | 25.13 | 0.05 | 0.20 | 25.1 | 25.14 | 25.08 | 2430 |
| 1731714000 | 25.08 | -0.43 | -1.69 | 25.09 | 25.116 | 25.065 | 6282 |
| 1731627600 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.44 | 6312 |
| 1731541200 | 25.51 | -0.01 | -0.04 | 25.52 | 25.58 | 25.51 | 3883 |
| 1731454800 | 25.52 | 0.03 | 0.12 | 25.498 | 25.54 | 25.498 | 3479 |
| 1731368400 | 25.49 | 0.04 | 0.16 | 25.5 | 25.5 | 25.46 | 6135 |
| 1731109200 | 25.45 | -0.03 | -0.12 | 25.34 | 25.5 | 25.34 | 794 |
| 1731022800 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 95 |
| 1730936400 | 25.48 | 0.05 | 0.20 | 25.5 | 25.5 | 25.4266 | 1392 |
| 1730850000 | 25.43 | -0.01 | -0.04 | 25.46 | 25.46 | 25.43 | 1324 |
| 1730763600 | 25.44 | 0.1 | 0.37 | 25.35 | 25.44 | 25.33 | 4218 |
| 1730500800 | 25.345 | -0.02 | -0.06 | 25.36 | 25.36 | 25.345 | 713 |
| 1730414400 | 25.36 | -0.1 | -0.39 | 25.45 | 25.45 | 25.34 | 2691 |
| 1730328000 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1730241600 | 25.46 | 0.02 | 0.08 | 25.385 | 25.46 | 25.332 | 5511 |
| 1730155200 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.4316 | 495 |
| 1729896000 | 25.44 | 0.02 | 0.08 | 25.416 | 25.44 | 25.416 | 2922 |
| 1729809600 | 25.42 | 0.1 | 0.41 | 25.36 | 25.42 | 25.31 | 9003 |
| 1729723200 | 25.3162 | -0 | -0.02 | 25.39 | 25.4085 | 25.31 | 4623 |
| 1729636800 | 25.32 | -0.1 | -0.39 | 25.42 | 25.42 | 25.32 | 4555 |
| 1729550400 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 1577 |
| 1729291200 | 25.42 | 0.02 | 0.08 | 25.356 | 25.42 | 25.35 | 3146 |
| 1729204800 | 25.3999 | 0.04 | 0.16 | 25.4 | 25.4 | 25.35 | 1838 |
| 1729118400 | 25.3598 | -0.06 | -0.24 | 25.4037 | 25.4037 | 25.35 | 3953 |
| 1729032000 | 25.42 | -0 | -0.01 | 25.34 | 25.42 | 25.325 | 3518 |
| 1728945600 | 25.4215 | 0.02 | 0.06 | 25.44 | 25.44 | 25.3 | 2063 |
| 1728686400 | 25.406 | -0.03 | -0.13 | 25.4399 | 25.44 | 25.4001 | 1227 |
| 1728600000 | 25.44 | -0.02 | -0.07 | 25.44 | 25.44 | 25.44 | 245 |
| 1728513600 | 25.4568 | 0 | 0.00 | 25.4568 | 25.4568 | 25.4568 | 80 |
| 1728427200 | 25.4568 | -0.02 | -0.09 | 25.3901 | 25.48 | 25.3901 | 2049 |
| 1728340800 | 25.4799 | 0.08 | 0.31 | 25.48 | 25.48 | 25.42 | 1025 |
| 1728081600 | 25.4 | 0.11 | 0.43 | 25.31 | 25.44 | 25.3 | 2901 |
| 1727995200 | 25.29 | -0.08 | -0.32 | 25.29 | 25.29 | 25.29 | 1193 |
| 1727908800 | 25.37 | -0.08 | -0.31 | 25.42 | 25.47 | 25.37 | 1766 |
| 1727822400 | 25.45 | 0.06 | 0.26 | 25.31 | 25.48 | 25.3 | 5265 |
| 1727736000 | 25.385 | 0.13 | 0.49 | 25.26 | 25.385 | 25.2 | 4065 |
| 1727476800 | 25.26 | -0.08 | -0.32 | 25.3 | 25.4083 | 25.26 | 3682 |
| 1727390400 | 25.3407 | 0 | 0.00 | 25.355 | 25.41 | 25.25 | 4442 |
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
