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 | -4.07 | -7.47886806321 | 54.42 | 54.775 | 49.39 | 1924037 | 51.29610138 | CS |
| 4 | -8.16 | -13.94633396 | 58.51 | 59.92 | 49.39 | 1407316 | 54.32483631 | CS |
| 12 | 6.6 | 15.0857142857 | 43.75 | 59.92 | 41.71 | 1440186 | 51.68906512 | CS |
| 26 | 12 | 31.2907431551 | 38.35 | 59.92 | 37.3 | 1409226 | 47.29702272 | CS |
| 52 | 12.53 | 33.1306187203 | 37.82 | 59.92 | 33.44 | 1388429 | 42.55370669 | CS |
| 156 | 3.39 | 7.21890971039 | 46.96 | 59.92 | 24.4 | 1314048 | 38.4416389 | CS |
| 260 | 11.61 | 29.9690242643 | 38.74 | 59.92 | 10.91 | 1299882 | 35.43153231 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 50.35 | 0.67 | 1.35 | 49.42 | 50.86 | 49.17 | 3963038 |
| 1734651600 | 49.68 | -0.73 | -1.45 | 51.03 | 51.395 | 49.39 | 1406634 |
| 1734565200 | 50.41 | -2.95 | -5.53 | 53.63 | 54.04 | 50.305 | 1716948 |
| 1734478800 | 53.36 | -1.39 | -2.54 | 54.58 | 54.68 | 52.9 | 1399043 |
| 1734392400 | 54.75 | 0.59 | 1.09 | 54.49 | 54.775 | 53.965 | 1316192 |
| 1734133200 | 54.16 | -0.53 | -0.97 | 54.75 | 54.98 | 54.11 | 1128180 |
| 1734046800 | 54.69 | -1.38 | -2.46 | 55.97 | 56.23 | 54.65 | 1130979 |
| 1733960400 | 56.07 | 0.93 | 1.69 | 56.44 | 57.12 | 55.875 | 2590035 |
| 1733874000 | 55.14 | 0.28 | 0.51 | 55.19 | 56.05 | 54.28 | 1525148 |
| 1733787600 | 54.86 | -0.91 | -1.63 | 55.78 | 56.78 | 54.6 | 1432626 |
| 1733528400 | 55.77 | 0.32 | 0.58 | 55.7 | 55.86 | 54.771 | 1142976 |
| 1733442000 | 55.45 | -0.22 | -0.40 | 56.04 | 56.25 | 55.32 | 1385185 |
| 1733355600 | 55.67 | -0.33 | -0.59 | 55.98 | 56.31 | 55.04 | 1267666 |
| 1733269200 | 56 | -0.67 | -1.18 | 57.5 | 57.5 | 55.51 | 1126981 |
| 1733182800 | 56.67 | -0.4 | -0.70 | 57.6 | 57.6 | 56.27 | 949866 |
| 1732917840 | 57.07 | -0.38 | -0.66 | 58.1 | 58.1 | 56.74 | 349498 |
| 1732750800 | 57.45 | -0.52 | -0.90 | 58.39 | 58.83 | 57.34 | 654484 |
| 1732664400 | 57.97 | -0.7 | -1.19 | 58.35 | 58.67 | 57.75 | 992407 |
| 1732578000 | 58.67 | 1.05 | 1.82 | 58.51 | 59.92 | 58.04 | 1605812 |
| 1732318800 | 57.62 | 1.6 | 2.86 | 56.455 | 57.74 | 56.06 | 1719072 |
| 1732232400 | 56.02 | 0.99 | 1.80 | 55.69 | 56.61 | 55.24 | 838535 |
| 1732146000 | 55.03 | -0.16 | -0.29 | 55.19 | 55.325 | 54.22 | 795904 |
| 1732059600 | 55.19 | -0.73 | -1.31 | 54.51 | 56.15 | 54.51 | 782121 |
| 1731973200 | 55.92 | 0.2 | 0.36 | 55.66 | 56.39 | 55.24 | 652369 |
| 1731714000 | 55.72 | 0.05 | 0.09 | 55.95 | 56.43 | 54.81 | 1035733 |
| 1731627600 | 55.67 | -1.1 | -1.94 | 57.17 | 57.31 | 55.53 | 1160126 |
| 1731541200 | 56.77 | -1.5 | -2.57 | 58.5 | 59.07 | 56.74 | 1159190 |
| 1731454800 | 58.27 | -0.46 | -0.78 | 58.5 | 59.11 | 57.87 | 999642 |
| 1731368400 | 58.73 | 1.93 | 3.40 | 58 | 59.79 | 57.14 | 1345382 |
| 1731109200 | 56.8 | 0.58 | 1.03 | 56.75 | 57.27 | 55.89 | 955706 |
| 1731022800 | 56.22 | -2.25 | -3.85 | 57.62 | 57.76 | 56.09 | 1864736 |
| 1730936400 | 58.47 | 8.69 | 17.46 | 53.04 | 58.66 | 51.97 | 5059769 |
| 1730850000 | 49.78 | 1.08 | 2.22 | 48.89 | 49.895 | 48.835 | 814497 |
| 1730763600 | 48.7 | -0.69 | -1.40 | 49.21 | 49.26 | 48.44 | 1237413 |
| 1730500800 | 49.39 | -0.48 | -0.96 | 50.18 | 50.79 | 49.28 | 1022809 |
| 1730414400 | 49.87 | -0.62 | -1.23 | 50.6 | 50.835 | 49.86 | 964951 |
| 1730328000 | 50.49 | 0.67 | 1.34 | 49.83 | 51.52 | 49.785 | 1115835 |
| 1730241600 | 49.82 | -0.22 | -0.44 | 49.53 | 50.02 | 49.455 | 1026185 |
| 1730155200 | 50.04 | 1.46 | 3.01 | 49.1 | 50.235 | 48.96 | 1411731 |
| 1729896000 | 48.58 | -0.49 | -1.00 | 49.76 | 49.86 | 48.24 | 1191339 |
| 1729809600 | 49.07 | 0.07 | 0.14 | 49.07 | 49.27 | 48.4 | 1304278 |
| 1729723200 | 49 | -0.09 | -0.18 | 48.83 | 49.4 | 48.215 | 1872512 |
| 1729636800 | 49.09 | 0.22 | 0.45 | 49.1 | 49.35 | 48.7 | 1339660 |
| 1729550400 | 48.87 | -1.68 | -3.32 | 50.99 | 50.99 | 48.79 | 2185251 |
| 1729291200 | 50.55 | -0.3 | -0.59 | 51.17 | 51.17 | 50.265 | 1794508 |
| 1729204800 | 50.85 | 2.48 | 5.13 | 50 | 51.69 | 49.3 | 4241855 |
| 1729118400 | 48.37 | 1.05 | 2.22 | 47.94 | 48.82 | 47.6 | 2725044 |
| 1729032000 | 47.32 | 0.78 | 1.68 | 47.07 | 48.27 | 46.56 | 1536445 |
| 1728945600 | 46.54 | 0.73 | 1.59 | 46.12 | 46.76 | 45.4 | 1331693 |
| 1728686400 | 45.81 | 1.83 | 4.16 | 44.67 | 45.9 | 44.405 | 1746790 |
| 1728600000 | 43.98 | 0.41 | 0.94 | 43.43 | 44.22 | 43.22 | 992100 |
| 1728513600 | 43.57 | 0.52 | 1.21 | 43.05 | 44.07 | 42.73 | 1402569 |
| 1728427200 | 43.05 | -0.29 | -0.67 | 43.37 | 43.605 | 43.03 | 1288301 |
| 1728340800 | 43.34 | -0.49 | -1.12 | 43.6 | 43.8 | 42.89 | 1361383 |
| 1728081600 | 43.83 | 1.09 | 2.55 | 43.73 | 44.19 | 43.49 | 1437061 |
| 1727995200 | 42.74 | 0.21 | 0.49 | 42.25 | 42.75 | 41.71 | 1048282 |
| 1727908800 | 42.53 | 0.04 | 0.09 | 42.35 | 42.76 | 42.07 | 1341430 |
| 1727822400 | 42.49 | -1.98 | -4.45 | 43.92 | 43.92 | 42.395 | 1884268 |
| 1727736000 | 44.47 | 0.66 | 1.51 | 43.75 | 44.72 | 43.57 | 791675 |
| 1727476800 | 43.81 | -0.01 | -0.02 | 44.11 | 44.46 | 43.65 | 628066 |
| 1727390400 | 43.82 | 0.6 | 1.39 | 43.81 | 43.859 | 43.24 | 828706 |
| 1727304000 | 43.22 | -0.5 | -1.14 | 43.7 | 43.76 | 43 | 1239148 |
| 1727217600 | 43.72 | -0.81 | -1.82 | 44.6 | 44.97 | 43.51 | 1251903 |
| 1727131200 | 44.53 | -0.47 | -1.04 | 45.07 | 45.37 | 44.4 | 1346090 |
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
