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 | 0.15 | 0.623700623701 | 24.05 | 24.23 | 23.28 | 1531459 | 23.5912802 | CS |
| 4 | -1.3 | -5.09803921569 | 25.5 | 25.5 | 22.75 | 928793 | 23.77633068 | CS |
| 12 | 1.22 | 5.3089643168 | 22.98 | 27.3 | 22.18 | 790131 | 24.35745428 | CS |
| 26 | 2.08 | 9.40325497288 | 22.12 | 27.3 | 21.98 | 858475 | 24.26284792 | CS |
| 52 | 2.08 | 9.40325497288 | 22.12 | 27.3 | 21.98 | 858475 | 24.26284792 | CS |
| 156 | 2.08 | 9.40325497288 | 22.12 | 27.3 | 21.98 | 858475 | 24.26284792 | CS |
| 260 | 2.08 | 9.40325497288 | 22.12 | 27.3 | 21.98 | 858475 | 24.26284792 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 24 | 0.43 | 1.82 | 23.68 | 24.23 | 23.5312 | 795880 |
| 1735688400 | 23.57 | -0.41 | -1.71 | 23.53 | 23.815 | 23.53 | 324489 |
| 1735602000 | 23.98 | 0.49 | 2.09 | 23.51 | 24.01 | 23.47 | 373496 |
| 1735342800 | 23.49 | -0.75 | -3.09 | 23.96 | 23.97 | 23.28 | 4610154 |
| 1735256400 | 24.24 | 0.31 | 1.30 | 23.88 | 24.25 | 23.7434 | 189466 |
| 1735077840 | 23.93 | 0.24 | 1.01 | 23.89 | 23.93 | 23.58 | 222263 |
| 1734997200 | 23.69 | -0.09 | -0.38 | 23.76 | 23.76 | 23.06 | 593023 |
| 1734738000 | 23.78 | 0.36 | 1.54 | 23.3704 | 23.87 | 23.235 | 1320303 |
| 1734651600 | 23.42 | 0.62 | 2.72 | 22.8 | 23.76 | 22.75 | 642834 |
| 1734565200 | 22.8 | -0.57 | -2.44 | 23.23 | 23.42 | 22.78 | 613213 |
| 1734478800 | 23.37 | -0.33 | -1.39 | 23.37 | 23.73 | 23.27 | 975466 |
| 1734392400 | 23.7 | -0.47 | -1.94 | 24.08 | 24.115 | 23.19 | 895189 |
| 1734133200 | 24.17 | -0.17 | -0.70 | 24.3 | 24.45 | 23.94 | 1057597 |
| 1734046800 | 24.34 | -0.14 | -0.57 | 24.38 | 24.41 | 23.98 | 1037528 |
| 1733960400 | 24.48 | 0.48 | 2.00 | 24.095 | 24.5 | 23.92 | 502098 |
| 1733874000 | 24 | 0.09 | 0.38 | 24.035 | 24.46 | 23.8 | 726722 |
| 1733787600 | 23.91 | -1.12 | -4.47 | 25.23 | 25.26 | 23.77 | 1215604 |
| 1733528400 | 25.03 | -0.39 | -1.53 | 25.29 | 25.48 | 24.935 | 533345 |
| 1733442000 | 25.42 | 0.26 | 1.03 | 25.25 | 25.47 | 24.8 | 462882 |
| 1733355600 | 25.16 | -0.16 | -0.63 | 25.34 | 25.54 | 24.77 | 432795 |
| 1733269200 | 25.32 | 0.5 | 2.01 | 25 | 25.52 | 24.96 | 736913 |
| 1733182800 | 24.82 | -1.23 | -4.72 | 26.25 | 26.26 | 24.53 | 902759 |
| 1732917840 | 26.05 | 0.72 | 2.84 | 25.48 | 26.28 | 25.42 | 2126157 |
| 1732750800 | 25.33 | 0.26 | 1.04 | 25.2 | 25.71 | 25.02 | 553168 |
| 1732664400 | 25.07 | -0.55 | -2.15 | 25.485 | 25.545 | 24.72 | 908045 |
| 1732578000 | 25.62 | -0.46 | -1.76 | 26.2036 | 26.2036 | 25.57 | 909666 |
| 1732318800 | 26.08 | -0.58 | -2.18 | 26.66 | 26.99 | 25.935 | 603944 |
| 1732232400 | 26.66 | 0.07 | 0.26 | 26.93 | 27.13 | 26.53 | 550637 |
| 1732146000 | 26.59 | 0.1 | 0.38 | 26.53 | 27.3 | 26.44 | 550147 |
| 1732059600 | 26.49 | 1.04 | 4.09 | 25.3 | 26.495 | 24.9301 | 957747 |
| 1731973200 | 25.45 | -0.11 | -0.43 | 25.65 | 25.81 | 25.2 | 657171 |
| 1731714000 | 25.56 | 0.29 | 1.15 | 25.19 | 25.8 | 25.154 | 481414 |
| 1731627600 | 25.27 | 0.35 | 1.40 | 24.8 | 25.38 | 24.37 | 443373 |
| 1731541200 | 24.92 | 0.42 | 1.71 | 24.7 | 25.04 | 24.57 | 419627 |
| 1731454800 | 24.5 | -0.44 | -1.76 | 24.85 | 25.22 | 24.29 | 323733 |
| 1731368400 | 24.94 | 1.29 | 5.45 | 23.625 | 25.05 | 23.625 | 893310 |
| 1731109200 | 23.65 | 0.02 | 0.08 | 23.81 | 24.12 | 23.4801 | 824068 |
| 1731022800 | 23.63 | 0.54 | 2.34 | 23.1763 | 23.975 | 22.98 | 975461 |
| 1730936400 | 23.09 | -0.62 | -2.61 | 23.49 | 23.92 | 23.05 | 1080308 |
| 1730850000 | 23.71 | -0.39 | -1.62 | 24.145 | 24.29 | 23.6 | 459958 |
| 1730763600 | 24.1 | -0.61 | -2.47 | 24.56 | 24.95 | 23.64 | 528815 |
| 1730500800 | 24.71 | -0.25 | -1.00 | 24.84 | 25.36 | 24.71 | 602942 |
| 1730414400 | 24.96 | 0.65 | 2.67 | 24.2801 | 25.01 | 24.11 | 424952 |
| 1730328000 | 24.31 | 0.63 | 2.66 | 23.85 | 24.38 | 23.69 | 396964 |
| 1730241600 | 23.68 | -0.39 | -1.62 | 24.015 | 24.48 | 23.68 | 288902 |
| 1730155200 | 24.07 | 0.24 | 1.01 | 23.72 | 24.27 | 23.63 | 198292 |
| 1729896000 | 23.83 | -0.69 | -2.81 | 24.58 | 24.58 | 23.72 | 414557 |
| 1729809600 | 24.52 | -0.09 | -0.37 | 24.6 | 24.6789 | 24.23 | 431481 |
| 1729723200 | 24.61 | -1.18 | -4.58 | 25.735 | 25.8994 | 24.43 | 423065 |
| 1729636800 | 25.79 | -0.15 | -0.58 | 25.94 | 26.11 | 25.62 | 610243 |
| 1729550400 | 25.94 | 0.28 | 1.09 | 25.8 | 26.09 | 25.2 | 403886 |
| 1729291200 | 25.66 | 1.38 | 5.68 | 24.34 | 25.82 | 24.26 | 1001134 |
| 1729204800 | 24.28 | -0.07 | -0.29 | 24.14 | 24.31 | 23.64 | 497392 |
| 1729118400 | 24.35 | 0.53 | 2.23 | 23.76 | 24.67 | 23.71 | 592547 |
| 1729032000 | 23.82 | 1.12 | 4.93 | 22.8 | 24.03 | 22.71 | 1292591 |
| 1728945600 | 22.7 | -0.47 | -2.03 | 23.1 | 23.44 | 22.18 | 1934574 |
| 1728686400 | 23.17 | 0.12 | 0.52 | 23.03 | 23.61 | 22.79 | 1902398 |
| 1728600000 | 23.05 | -1.06 | -4.40 | 23.98 | 24.31 | 23.02 | 2660937 |
| 1728513600 | 24.11 | 0.56 | 2.38 | 23.48 | 24.885 | 23.07 | 3025508 |
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
