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 | -0.95 | -3.91914191419 | 24.24 | 25.28 | 22.54 | 152481 | 23.65998686 | CS |
| 4 | -1.54 | -6.20217478856 | 24.83 | 26.49 | 22.54 | 87430 | 24.3938803 | CS |
| 12 | -3.49 | -13.0321135176 | 26.78 | 27.84 | 21.1 | 76991 | 24.38546868 | CS |
| 26 | -3.46 | -12.9345794393 | 26.75 | 33.25 | 21.1 | 75911 | 25.97651865 | CS |
| 52 | 13.52 | 138.382804504 | 9.77 | 34.26 | 8.65 | 48779 | 25.96505904 | CS |
| 156 | -5.72 | -19.7173388487 | 29.01 | 36.47 | 6 | 21403 | 24.43904209 | CS |
| 260 | -9.21 | -28.3384615385 | 32.5 | 36.47 | 6 | 21667 | 24.68496013 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.29 | 0.18 | 0.78 | 23.11 | 23.59 | 23.02 | 15788 |
| 1734997200 | 23.11 | -0.59 | -2.49 | 24.3 | 24.3 | 22.965 | 45343 |
| 1734738000 | 23.7 | 0.59 | 2.55 | 22.79 | 24.23 | 22.54 | 462818 |
| 1734651600 | 23.11 | -0.11 | -0.47 | 23.48 | 23.94 | 23.1 | 81039 |
| 1734565200 | 23.22 | -1.28 | -5.22 | 24.47 | 24.99 | 23.2 | 77456 |
| 1734478800 | 24.5 | 0.26 | 1.07 | 24.12 | 25.28 | 23.92 | 101559 |
| 1734392400 | 24.24 | -0.59 | -2.38 | 25.08 | 25.23 | 24.2 | 77971 |
| 1734133200 | 24.83 | 0.91 | 3.80 | 23.56 | 25.055 | 23.37 | 81164 |
| 1734046800 | 23.92 | -0.64 | -2.61 | 25.18 | 25.18 | 23.7 | 57215 |
| 1733960400 | 24.56 | -0.54 | -2.15 | 25.1 | 25.1 | 24.3 | 56421 |
| 1733874000 | 25.1 | -0.32 | -1.26 | 25.31 | 25.98 | 24.57 | 74784 |
| 1733787600 | 25.42 | 0.91 | 3.71 | 24.78 | 26.31 | 24.78 | 141741 |
| 1733528400 | 24.51 | -0.23 | -0.93 | 24.6 | 24.6 | 23.65 | 78093 |
| 1733442000 | 24.74 | -0.18 | -0.72 | 24.9 | 25.25 | 24.19 | 69428 |
| 1733355600 | 24.92 | -0.17 | -0.68 | 24.8 | 25.35 | 24.5 | 37144 |
| 1733269200 | 25.09 | -0.53 | -2.07 | 25.6 | 25.6 | 24.7 | 47645 |
| 1733182800 | 25.62 | -0.44 | -1.69 | 26.06 | 26.325 | 25.4976 | 61865 |
| 1732917840 | 26.06 | 0.23 | 0.89 | 25.88 | 26.35 | 25.71 | 20813 |
| 1732750800 | 25.83 | -0.22 | -0.84 | 26.39 | 26.49 | 25.82 | 36365 |
| 1732664400 | 26.05 | 0.77 | 3.05 | 25.29 | 26.13 | 24.69 | 67628 |
| 1732578000 | 25.28 | 0.45 | 1.81 | 25.33 | 25.85 | 25.05 | 86837 |
| 1732318800 | 24.83 | 0.33 | 1.35 | 24.86 | 24.86 | 23.9664 | 50609 |
| 1732232400 | 24.5 | 0.73 | 3.07 | 24.07 | 25.07 | 23.63 | 103933 |
| 1732146000 | 23.77 | 1.5 | 6.74 | 23 | 24.615 | 22.76 | 183305 |
| 1732059600 | 22.27 | 0.74 | 3.44 | 21.54 | 22.36 | 21.1 | 61871 |
| 1731973200 | 21.53 | -0.03 | -0.14 | 21.7 | 22.09 | 21.12 | 65359 |
| 1731714000 | 21.56 | -1.08 | -4.77 | 22.86 | 23.3256 | 21.52 | 87477 |
| 1731627600 | 22.64 | 0.05 | 0.22 | 22.6 | 22.85 | 21.705 | 172783 |
| 1731541200 | 22.59 | -1.27 | -5.32 | 24.98 | 25.515 | 22.5 | 151842 |
| 1731454800 | 23.86 | -0.9 | -3.63 | 24.32 | 24.52 | 23.5 | 139862 |
| 1731368400 | 24.76 | -0.52 | -2.06 | 25.5 | 25.8923 | 24.57 | 44923 |
| 1731109200 | 25.28 | -0.55 | -2.13 | 25.83 | 25.845 | 25.24 | 26332 |
| 1731022800 | 25.83 | -1.22 | -4.51 | 27.17 | 27.17 | 25.685 | 37214 |
| 1730936400 | 27.05 | 1.01 | 3.88 | 26.84 | 27.3 | 26.595 | 63830 |
| 1730850000 | 26.04 | 0.8 | 3.17 | 24.93 | 26.05 | 24.93 | 41468 |
| 1730763600 | 25.24 | -0.1 | -0.39 | 25.16 | 25.78 | 25.05 | 42233 |
| 1730500800 | 25.34 | -0.97 | -3.69 | 26.64 | 27.04 | 25.33 | 44256 |
| 1730414400 | 26.31 | 0.08 | 0.30 | 25.93 | 26.91 | 25.895 | 110649 |
| 1730328000 | 26.23 | 0.39 | 1.51 | 25.99 | 26.7 | 25.815 | 55017 |
| 1730241600 | 25.84 | -0.88 | -3.29 | 26.64 | 27.12 | 25.64 | 70889 |
| 1730155200 | 26.72 | 1.88 | 7.57 | 25.58 | 26.72 | 25.4533 | 52341 |
| 1729896000 | 24.84 | -0.32 | -1.27 | 25.18 | 25.53 | 24.78 | 26131 |
| 1729809600 | 25.16 | -0.47 | -1.83 | 25.89 | 26.105 | 24.82 | 26833 |
| 1729723200 | 25.63 | 0.37 | 1.46 | 24.96 | 25.67 | 24.13 | 160594 |
| 1729636800 | 25.26 | -1.43 | -5.36 | 26.61 | 26.61 | 25.22 | 53640 |
| 1729550400 | 26.69 | -0.28 | -1.04 | 26.89 | 27.04 | 26.29 | 28909 |
| 1729291200 | 26.97 | -0.04 | -0.15 | 27.2 | 27.5973 | 26.82 | 25848 |
| 1729204800 | 27.01 | 1.43 | 5.59 | 26.5 | 27.84 | 26.24 | 74432 |
| 1729118400 | 25.58 | 1.58 | 6.58 | 24.32 | 25.58 | 24.14 | 58567 |
| 1729032000 | 24 | 0.97 | 4.21 | 23.02 | 24.05 | 22.885 | 55707 |
| 1728945600 | 23.03 | 0.29 | 1.28 | 22.8 | 23.28 | 22.2 | 62102 |
| 1728686400 | 22.74 | -0.04 | -0.18 | 22.78 | 23.1045 | 22.51 | 41793 |
| 1728600000 | 22.78 | -0.3 | -1.30 | 23.05 | 23.72 | 22.6 | 26596 |
| 1728513600 | 23.08 | 0.36 | 1.58 | 22.48 | 23.28 | 22.48 | 53595 |
| 1728427200 | 22.72 | -0.13 | -0.57 | 22.64 | 23.12 | 22.16 | 125979 |
| 1728340800 | 22.85 | -1.71 | -6.96 | 24.36 | 24.48 | 22.83 | 118242 |
| 1728081600 | 24.56 | -0.81 | -3.19 | 25.99 | 26.17 | 24.12 | 122108 |
| 1727995200 | 25.37 | -1.13 | -4.26 | 26.16 | 26.345 | 25.31 | 59197 |
| 1727908800 | 26.5 | 0.89 | 3.48 | 25.34 | 26.62 | 25.34 | 37552 |
| 1727822400 | 25.61 | -1.13 | -4.23 | 26.78 | 27.45 | 25.48 | 57768 |
| 1727736000 | 26.74 | 0.21 | 0.79 | 26.5 | 27.06 | 26.35 | 30846 |
| 1727476800 | 26.53 | 0.29 | 1.11 | 26.2 | 26.9746 | 26.2 | 34649 |
| 1727390400 | 26.24 | -0.59 | -2.20 | 27.2 | 27.2 | 26.05 | 38421 |
| 1727304000 | 26.83 | 0.24 | 0.90 | 26.68 | 27.2686 | 26.1 | 50483 |
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
