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 | -0.02 | -0.123076923077 | 16.25 | 16.33 | 16.1105 | 56740 | 16.20722913 | CS |
| 4 | -0.375 | -2.25835591689 | 16.605 | 16.71 | 16.1105 | 98300 | 16.4489971 | CS |
| 12 | -0.355 | -2.14048839313 | 16.585 | 16.95 | 16.1105 | 82239 | 16.55187324 | CS |
| 26 | 1.13 | 7.48344370861 | 15.1 | 16.95 | 15.1 | 78405 | 16.17239867 | CS |
| 52 | 1.23 | 8.2 | 15 | 16.95 | 14.88 | 80092 | 15.66591037 | CS |
| 156 | -2.09 | -11.4082969432 | 18.32 | 18.59 | 13.77 | 73024 | 15.58599046 | CS |
| 260 | -3.8 | -18.971542686 | 20.03 | 21 | 13.77 | 76764 | 16.60082732 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.32 | 0.1 | 0.62 | 16.219999 | 16.329999 | 16.219999 | 25878 |
| 1734997200 | 16.219999 | 0 | 0.00 | 16.2 | 16.26 | 16.149899 | 67773 |
| 1734738000 | 16.219999 | 0.07 | 0.43 | 16.239999 | 16.309999 | 16.129999 | 58150 |
| 1734651600 | 16.149999 | 0.01 | 0.06 | 16.219999 | 16.25 | 16.110499 | 84330 |
| 1734565200 | 16.14 | -0.12 | -0.74 | 16.26 | 16.3001 | 16.14 | 170104 |
| 1734478800 | 16.26 | -0.18 | -1.09 | 16.39 | 16.51 | 16.25 | 209121 |
| 1734392400 | 16.44 | -0.01 | -0.06 | 16.469999 | 16.59 | 16.43 | 73703 |
| 1734133200 | 16.45 | -0.03 | -0.18 | 16.48 | 16.6 | 16.448899 | 73564 |
| 1734046800 | 16.48 | -0.1 | -0.60 | 16.469999 | 16.535 | 16.43 | 108106 |
| 1733960400 | 16.579999 | 0.01 | 0.06 | 16.64 | 16.649999 | 16.545 | 128741 |
| 1733874000 | 16.57 | 0.01 | 0.06 | 16.62 | 16.62 | 16.57 | 71716 |
| 1733787600 | 16.559999 | -0.09 | -0.54 | 16.649999 | 16.649999 | 16.53 | 73610 |
| 1733528400 | 16.649999 | 0.08 | 0.48 | 16.629999 | 16.649999 | 16.57 | 109231 |
| 1733442000 | 16.57 | -0.02 | -0.12 | 16.62 | 16.62 | 16.54 | 116655 |
| 1733355600 | 16.59 | -0.04 | -0.24 | 16.59 | 16.67 | 16.57 | 158854 |
| 1733269200 | 16.629999 | 0.01 | 0.06 | 16.62 | 16.6931 | 16.57 | 142971 |
| 1733182800 | 16.62 | -0.08 | -0.48 | 16.649999 | 16.69 | 16.559999 | 86891 |
| 1732917840 | 16.7 | 0.17 | 1.03 | 16.6 | 16.71 | 16.6 | 51012 |
| 1732750800 | 16.53 | -0.06 | -0.36 | 16.55 | 16.6 | 16.489999 | 91918 |
| 1732664400 | 16.59 | -0.06 | -0.36 | 16.719999 | 16.76 | 16.51 | 85855 |
| 1732578000 | 16.649999 | 0.05 | 0.30 | 16.62 | 16.6692 | 16.62 | 62047 |
| 1732318800 | 16.6 | 0.03 | 0.18 | 16.53 | 16.64 | 16.53 | 64297 |
| 1732232400 | 16.57 | 0.02 | 0.12 | 16.53 | 16.59 | 16.53 | 64598 |
| 1732146000 | 16.55 | 0.03 | 0.18 | 16.62 | 16.62 | 16.53 | 37221 |
| 1732059600 | 16.52 | 0.02 | 0.12 | 16.46 | 16.559999 | 16.43 | 116637 |
| 1731973200 | 16.5 | 0.02 | 0.12 | 16.51 | 16.5618 | 16.43 | 104640 |
| 1731714000 | 16.48 | -0.06 | -0.36 | 16.54 | 16.54 | 16.39 | 83558 |
| 1731627600 | 16.54 | -0.06 | -0.36 | 16.559999 | 16.57 | 16.48 | 52046 |
| 1731541200 | 16.6 | -0.01 | -0.06 | 16.57 | 16.6899 | 16.57 | 65943 |
| 1731454800 | 16.61 | -0.2 | -1.19 | 16.85 | 16.91 | 16.603 | 66179 |
| 1731368400 | 16.81 | -0.11 | -0.65 | 16.88 | 16.92 | 16.8 | 61078 |
| 1731109200 | 16.92 | 0.25 | 1.50 | 16.71 | 16.95 | 16.68 | 165638 |
| 1731022800 | 16.67 | 0.16 | 0.97 | 16.5 | 16.7 | 16.5 | 95358 |
| 1730936400 | 16.51 | 0 | 0.00 | 16.41 | 16.54 | 16.41 | 85495 |
| 1730850000 | 16.51 | -0.1 | -0.60 | 16.57 | 16.66 | 16.489999 | 47983 |
| 1730763600 | 16.61 | -0.05 | -0.30 | 16.68 | 16.7 | 16.395 | 24910 |
| 1730500800 | 16.66 | 0.02 | 0.12 | 16.66 | 16.739999 | 16.629999 | 63698 |
| 1730414400 | 16.64 | 0.01 | 0.06 | 16.61 | 16.67 | 16.54 | 39924 |
| 1730328000 | 16.629999 | 0.11 | 0.67 | 16.5 | 16.629999 | 16.480599 | 48720 |
| 1730241600 | 16.52 | -0.05 | -0.30 | 16.559999 | 16.6 | 16.504999 | 62581 |
| 1730155200 | 16.57 | 0.03 | 0.18 | 16.61 | 16.61 | 16.54 | 37663 |
| 1729896000 | 16.54 | 0.07 | 0.43 | 16.51 | 16.61 | 16.51 | 157369 |
| 1729809600 | 16.469999 | -0.02 | -0.12 | 16.51 | 16.57 | 16.469999 | 51122 |
| 1729723200 | 16.489999 | -0.08 | -0.48 | 16.54 | 16.549399 | 16.469999 | 47372 |
| 1729636800 | 16.57 | 0.01 | 0.06 | 16.53 | 16.57 | 16.51 | 95816 |
| 1729550400 | 16.559999 | -0.02 | -0.12 | 16.559999 | 16.61 | 16.53 | 110465 |
| 1729291200 | 16.579999 | 0.01 | 0.06 | 16.629999 | 16.655 | 16.579999 | 54593 |
| 1729204800 | 16.57 | -0.02 | -0.12 | 16.649999 | 16.6799 | 16.559999 | 48642 |
| 1729118400 | 16.59 | 0.01 | 0.06 | 16.64 | 16.6656 | 16.469999 | 105181 |
| 1729032000 | 16.579999 | -0.06 | -0.36 | 16.629999 | 16.6899 | 16.559999 | 70798 |
| 1728945600 | 16.64 | 0.05 | 0.30 | 16.66 | 16.66 | 16.59 | 77115 |
| 1728686400 | 16.59 | -0.05 | -0.30 | 16.6 | 16.649999 | 16.51 | 34033 |
| 1728600000 | 16.64 | -0.08 | -0.48 | 16.67 | 16.715 | 16.57 | 142984 |
| 1728513600 | 16.719999 | 0 | 0.00 | 16.67 | 16.76 | 16.66 | 82281 |
| 1728427200 | 16.719999 | 0.07 | 0.42 | 16.719999 | 16.73 | 16.61 | 77085 |
| 1728340800 | 16.649999 | -0.01 | -0.06 | 16.6 | 16.7085 | 16.5909 | 76568 |
| 1728081600 | 16.66 | -0.09 | -0.54 | 16.69 | 16.75 | 16.629999 | 119506 |
| 1727995200 | 16.75 | 0.1 | 0.60 | 16.6 | 16.75 | 16.51 | 83771 |
| 1727908800 | 16.649999 | 0.07 | 0.42 | 16.53 | 16.69 | 16.52 | 98649 |
| 1727822400 | 16.579999 | -0.14 | -0.84 | 16.66 | 16.69 | 16.55 | 117570 |
| 1727736000 | 16.719999 | 0.22 | 1.33 | 16.44 | 16.75 | 16.44 | 83839 |
| 1727476800 | 16.5 | -0.08 | -0.48 | 16.59 | 16.6 | 16.379999 | 66103 |
| 1727390400 | 16.579999 | 0.05 | 0.30 | 16.52 | 16.6188 | 16.52 | 103112 |
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
