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 | 1.06 | 3.91143911439 | 27.1 | 28.27 | 25.67 | 614246 | 27.01367079 | CS |
| 4 | -3.14 | -10.0319488818 | 31.3 | 36.52 | 23.03 | 1093152 | 27.98771805 | CS |
| 12 | 6.22 | 28.3500455789 | 21.94 | 36.52 | 21.67 | 878450 | 28.02921461 | CS |
| 26 | 17.2 | 156.934306569 | 10.96 | 36.52 | 10.96 | 636642 | 24.37668662 | CS |
| 52 | 17.2 | 156.934306569 | 10.96 | 36.52 | 10.96 | 636642 | 24.37668662 | CS |
| 156 | 17.2 | 156.934306569 | 10.96 | 36.52 | 10.96 | 636642 | 24.37668662 | CS |
| 260 | 17.2 | 156.934306569 | 10.96 | 36.52 | 10.96 | 636642 | 24.37668662 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 28.16 | 0.89 | 3.26 | 27.4 | 28.4 | 27.1756 | 496888 |
| 1739490000 | 27.27 | 0.12 | 0.44 | 27.52 | 28.09 | 26.905 | 433725 |
| 1739403600 | 27.15 | -0.39 | -1.42 | 26.96 | 27.91 | 26.61 | 593657 |
| 1739317200 | 27.54 | 0.08 | 0.29 | 27.18 | 27.89 | 27.005 | 461184 |
| 1739230800 | 27.46 | 1.51 | 5.82 | 26.67 | 28.27 | 25.97 | 826882 |
| 1738971600 | 25.95 | -0.6 | -2.26 | 27.1 | 27.63 | 25.67 | 746649 |
| 1738885200 | 26.55 | -1.42 | -5.08 | 28.19 | 28.22 | 25.76 | 859553 |
| 1738798800 | 27.97 | 1.26 | 4.72 | 27.13 | 27.97 | 26.575 | 496033 |
| 1738712400 | 26.71 | -0.36 | -1.33 | 26.51 | 27.57 | 26.39 | 711470 |
| 1738626000 | 27.07 | -0.22 | -0.81 | 26.57 | 27.7 | 26.0938 | 547848 |
| 1738366800 | 27.29 | -1.19 | -4.18 | 28.9 | 29.19 | 26.8539 | 1059138 |
| 1738280400 | 28.48 | 2.43 | 9.33 | 26.62 | 29.27 | 26.59 | 1322705 |
| 1738194000 | 26.05 | 2.05 | 8.54 | 24.4 | 26.25 | 24.15 | 1479733 |
| 1738107600 | 24 | -0.35 | -1.44 | 24.95 | 25.21 | 23.03 | 1778013 |
| 1738021200 | 24.35 | -10.63 | -30.39 | 29.0488 | 29.9 | 24.14 | 3494362 |
| 1737762000 | 34.98 | 0.42 | 1.22 | 33.99 | 36.52 | 33.99 | 1952355 |
| 1737675600 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
| 1737589200 | 34.56 | 3.07 | 9.75 | 31.88 | 35.61 | 31.88 | 1569263 |
| 1737502800 | 31.49 | 0.17 | 0.54 | 31.18 | 31.61 | 29.53 | 611342 |
| 1737157200 | 31.32 | 0.17 | 0.55 | 31.3 | 32.97 | 31.01 | 690464 |
| 1737070800 | 31.15 | -0.71 | -2.23 | 31.9 | 31.91 | 30.46 | 664339 |
| 1736984400 | 31.86 | 2.57 | 8.77 | 29.94 | 31.98 | 29.3 | 978181 |
| 1736898000 | 29.29 | 0.42 | 1.45 | 29.22 | 30.2 | 28.702 | 462499 |
| 1736811600 | 28.87 | 0.23 | 0.80 | 28.6 | 29.34 | 28.12 | 508795 |
| 1736552400 | 28.64 | -0.45 | -1.55 | 30.005 | 30.28 | 28.53 | 547232 |
| 1736379600 | 29.09 | -0.2 | -0.68 | 28.81 | 29.42 | 28 | 470965 |
| 1736293200 | 29.29 | -1.99 | -6.36 | 30.9 | 31.06 | 28.64 | 630912 |
| 1736206800 | 31.28 | 1.66 | 5.60 | 29.68 | 32.09 | 29.27 | 1051669 |
| 1735947600 | 29.62 | 0.17 | 0.58 | 29.615 | 30.37 | 28.83 | 498037 |
| 1735861200 | 29.45 | 0.67 | 2.33 | 28.99 | 29.58 | 27.64 | 619262 |
| 1735688400 | 28.78 | 0.29 | 1.02 | 28.76 | 29.64 | 28.38 | 1017508 |
| 1735602000 | 28.49 | 0.3 | 1.06 | 28.03 | 28.98 | 27.57 | 414445 |
| 1735342800 | 28.19 | -0.75 | -2.59 | 29.1 | 29.1 | 27.92 | 764747 |
| 1735256400 | 28.94 | 0.22 | 0.77 | 28.33 | 29 | 27.83 | 415575 |
| 1735077840 | 28.72 | 0.76 | 2.72 | 28.54 | 29.0007 | 27.82 | 376521 |
| 1734997200 | 27.96 | 1.09 | 4.06 | 26.84 | 28.22 | 26.618 | 466909 |
| 1734738000 | 26.87 | 0.3 | 1.13 | 26.18 | 27.83 | 26.04 | 713337 |
| 1734651600 | 26.57 | -0.66 | -2.42 | 28.54 | 28.555 | 26.44 | 483100 |
| 1734565200 | 27.23 | -1.34 | -4.69 | 29.29 | 29.68 | 27.08 | 604699 |
| 1734478800 | 28.57 | -0.55 | -1.89 | 28.85 | 29.15 | 27.84 | 665690 |
| 1734392400 | 29.12 | 1.09 | 3.89 | 27.91 | 29.65 | 27.58 | 741428 |
| 1734133200 | 28.03 | -0.78 | -2.71 | 29.0572 | 29.17 | 27.825 | 862813 |
| 1734046800 | 28.81 | -3.08 | -9.66 | 31.2 | 31.38 | 28.6 | 1032355 |
| 1733960400 | 31.89 | 2.84 | 9.78 | 29.38 | 32.61 | 28.39 | 2046853 |
| 1733874000 | 29.05 | 3.3 | 12.82 | 26.72 | 30.22 | 26.72 | 2234920 |
| 1733787600 | 25.75 | -0.73 | -2.76 | 26.955 | 27.4547 | 25.69 | 413450 |
| 1733528400 | 26.48 | -1.96 | -6.89 | 28.19 | 28.43 | 26.15 | 847868 |
| 1733442000 | 28.44 | 4.27 | 17.67 | 25.945 | 29.19 | 25.82 | 1407519 |
| 1733355600 | 24.17 | 0.05 | 0.21 | 23.985 | 24.44 | 23.84 | 770205 |
| 1733269200 | 24.12 | -0.62 | -2.51 | 25 | 25.09 | 23.54 | 792368 |
| 1733182800 | 24.74 | 0.09 | 0.37 | 24.65 | 24.95 | 24.2004 | 506646 |
| 1732917840 | 24.65 | 0.18 | 0.74 | 24.792 | 24.792 | 24.24 | 375964 |
| 1732750800 | 24.47 | 1.26 | 5.43 | 23.17 | 24.64 | 22.87 | 744610 |
| 1732664400 | 23.21 | 0.48 | 2.11 | 22.595 | 23.57 | 22.595 | 721577 |
| 1732578000 | 22.73 | -0.58 | -2.49 | 23.32 | 23.4 | 22.43 | 638746 |
| 1732318800 | 23.31 | 1.56 | 7.17 | 21.895 | 23.58 | 21.67 | 921923 |
| 1732232400 | 21.75 | 1.24 | 6.05 | 20.63 | 22.11 | 20.3201 | 754947 |
| 1732146000 | 20.51 | 0.28 | 1.38 | 20.2201 | 20.57 | 19.77 | 568145 |
| 1732059600 | 20.23 | 0.47 | 2.38 | 19.66 | 20.45 | 19.525 | 732044 |
| 1731973200 | 19.76 | 1.02 | 5.44 | 18.875 | 19.88 | 18.65 | 484537 |
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
