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 | -3.22 | -4.58493521287 | 70.23 | 71.06 | 65.95 | 955459 | 67.93020536 | CS |
| 4 | -5.36 | -7.40638386072 | 72.37 | 77.17 | 65.95 | 1053884 | 71.80346773 | CS |
| 12 | 6.65 | 11.0172299536 | 60.36 | 77.17 | 59.35 | 1152619 | 69.43116976 | CS |
| 26 | 4.56 | 7.30184147318 | 62.45 | 77.17 | 47.16 | 1391771 | 60.95206351 | CS |
| 52 | -2.14 | -3.09472161967 | 69.15 | 77.17 | 47.16 | 1704865 | 62.54967879 | CS |
| 156 | -2.14 | -3.09472161967 | 69.15 | 77.17 | 47.16 | 1704865 | 62.54967879 | CS |
| 260 | -2.14 | -3.09472161967 | 69.15 | 77.17 | 47.16 | 1704865 | 62.54967879 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 67.05 | -0.07 | -0.10 | 66.51 | 67.48 | 66.51 | 701548 |
| 1731973200 | 67.12 | -0.36 | -0.53 | 67 | 67.43 | 65.95 | 930405 |
| 1731714000 | 67.48 | -0.42 | -0.62 | 67.945 | 68.33 | 67 | 1108996 |
| 1731627600 | 67.9 | -2.14 | -3.06 | 69.695 | 70.31 | 67.85 | 1047149 |
| 1731541200 | 70.04 | -0.66 | -0.93 | 70.25 | 71.06 | 70.01 | 899238 |
| 1731454800 | 70.7 | -0.83 | -1.16 | 71.75 | 72.25 | 69.62 | 1282325 |
| 1731368400 | 71.53 | -0.9 | -1.24 | 72.73 | 73.2 | 71.0403 | 1051800 |
| 1731109200 | 72.43 | -2.64 | -3.52 | 76.32 | 76.4306 | 72.02 | 2113555 |
| 1731022800 | 75.07 | 0.93 | 1.25 | 73.86 | 75.42 | 72.8892 | 1591188 |
| 1730936400 | 74.14 | 0.98 | 1.34 | 74.39 | 75.18 | 73.65 | 1392853 |
| 1730850000 | 73.16 | 0.99 | 1.37 | 71.585 | 73.51 | 71.49 | 874128 |
| 1730763600 | 72.17 | -0.29 | -0.40 | 72.5 | 73.73 | 72.01 | 776469 |
| 1730500800 | 72.46 | -0.12 | -0.17 | 73 | 73.82 | 72.36 | 687974 |
| 1730414400 | 72.58 | -0.99 | -1.35 | 73.35 | 73.88 | 72.58 | 792623 |
| 1730328000 | 73.57 | 0.22 | 0.30 | 73.39 | 74.12 | 73.2521 | 582118 |
| 1730241600 | 73.35 | -0.01 | -0.01 | 72.935 | 73.87 | 72.935 | 671666 |
| 1730155200 | 73.36 | 0.17 | 0.23 | 72.99 | 73.55 | 72.75 | 808361 |
| 1729896000 | 73.19 | -0.01 | -0.01 | 73.15 | 73.94 | 72.85 | 713478 |
| 1729809600 | 73.2 | 0.7 | 0.97 | 72.53 | 76.05 | 72.53 | 2117371 |
| 1729723200 | 72.5 | -0.11 | -0.15 | 72.69 | 72.69 | 71.3321 | 689579 |
| 1729636800 | 72.61 | -0.49 | -0.67 | 72.764 | 73.13 | 72.21 | 735372 |
| 1729550400 | 73.1 | -0.58 | -0.79 | 73.5 | 73.87 | 72.2214 | 834881 |
| 1729291200 | 73.68 | 1.27 | 1.75 | 72.79 | 73.8 | 72.3575 | 831269 |
| 1729204800 | 72.41 | 0.99 | 1.39 | 71.5 | 72.72 | 71.14 | 1252239 |
| 1729118400 | 71.42 | 1.7 | 2.44 | 69.75 | 71.6 | 69.7 | 774663 |
| 1729032000 | 69.72 | 0.33 | 0.48 | 69 | 70.5 | 69 | 957469 |
| 1728945600 | 69.39 | 1.25 | 1.83 | 68.22 | 69.47 | 68.1 | 646957 |
| 1728686400 | 68.14 | 0.04 | 0.06 | 68.25 | 68.85 | 67.74 | 1227114 |
| 1728600000 | 68.1 | -1.08 | -1.56 | 68.585 | 68.8145 | 67.875 | 519675 |
| 1728513600 | 69.18 | 2.05 | 3.05 | 67.48 | 69.26 | 67.27 | 842361 |
| 1728427200 | 67.13 | 0.84 | 1.27 | 67.11 | 68.72 | 66.745 | 994543 |
| 1728340800 | 66.29 | -1.45 | -2.14 | 67.35 | 67.35 | 65.97 | 1206074 |
| 1728081600 | 67.74 | 0.48 | 0.71 | 67.58 | 68.41 | 67.2 | 817737 |
| 1727995200 | 67.26 | -0.37 | -0.55 | 67.695 | 67.82 | 66.65 | 739594 |
| 1727908800 | 67.63 | 0.33 | 0.49 | 66.745 | 68.26 | 66.61 | 805904 |
| 1727822400 | 67.3 | -2.42 | -3.47 | 69.44 | 69.475 | 66.95 | 896625 |
| 1727735520 | 69.72 | 2.15 | 3.18 | 67.97 | 69.85 | 67.51 | 1348695 |
| 1727476800 | 67.57 | -0.53 | -0.78 | 68.41 | 69.13 | 67.32 | 2000860 |
| 1727390400 | 68.1 | -1.12 | -1.62 | 68.86 | 69.05 | 67.88 | 1951876 |
| 1727304000 | 69.22 | -0.82 | -1.17 | 70.1 | 70.115 | 68.7647 | 772471 |
| 1727217600 | 70.04 | -0.08 | -0.11 | 70.12 | 70.87 | 69.7 | 878850 |
| 1727131200 | 70.12 | 0.17 | 0.24 | 70.33 | 71.36 | 69.49 | 1336899 |
| 1726872000 | 69.95 | -2.39 | -3.30 | 72.03 | 72.13 | 69.85 | 4410148 |
| 1726785600 | 72.34 | 0.21 | 0.29 | 72.92 | 73.23 | 72.2 | 869700 |
| 1726699200 | 72.13 | -0.2 | -0.28 | 72 | 73.27 | 71.51 | 663329 |
| 1726612800 | 72.33 | 0.54 | 0.75 | 71.7799 | 73.4 | 71.56 | 752373 |
| 1726526400 | 71.79 | 1.79 | 2.56 | 69.97 | 71.915 | 69.97 | 966376 |
| 1726267200 | 70 | 1.35 | 1.97 | 68.65 | 70.42 | 68.65 | 990329 |
| 1726180800 | 68.65 | -0.76 | -1.09 | 69.49 | 70.115 | 68.32 | 1239253 |
| 1726094400 | 69.41 | 1.06 | 1.55 | 67.88 | 69.52 | 67.17 | 1622601 |
| 1726008000 | 68.35 | 1.32 | 1.97 | 66.42 | 68.98 | 66.379999 | 1625267 |
| 1725921600 | 67.03 | 0.83 | 1.25 | 65.97 | 67.67 | 65.739999 | 1417824 |
| 1725662400 | 66.2 | 0.6 | 0.91 | 66.15 | 66.555 | 64.515199 | 1272918 |
| 1725576000 | 65.599999 | 0.49 | 0.75 | 64.97 | 65.78 | 64.08 | 1423250 |
| 1725489600 | 65.11 | 1.28 | 2.01 | 63.44 | 65.53 | 63.18 | 1414852 |
| 1725403200 | 63.83 | -0.28 | -0.44 | 64.19 | 64.45 | 63.4059 | 1118006 |
| 1725057600 | 64.11 | 1.19 | 1.89 | 62.83 | 65 | 62.735 | 2089463 |
| 1724971200 | 62.92 | 2.87 | 4.78 | 60.17 | 63.75 | 60.01 | 1462116 |
| 1724884800 | 60.05 | -0.5 | -0.83 | 60.36 | 60.46 | 59.35 | 793723 |
| 1724798400 | 60.55 | 0.37 | 0.61 | 59.83 | 61 | 59.61 | 770075 |
| 1724712000 | 60.18 | -1.22 | -1.99 | 61.38 | 61.88 | 59.67 | 938391 |
| 1724452800 | 61.4 | 1.63 | 2.73 | 60.17 | 61.64 | 59.88 | 642462 |
| 1724366400 | 59.77 | 0.11 | 0.18 | 59.91 | 60.68 | 59.48 | 710422 |
| 1724280000 | 59.66 | 0.21 | 0.35 | 59.58 | 59.82 | 58.76 | 936385 |
| 1724193600 | 59.45 | 0 | 0.00 | 59.21 | 60.07 | 59.21 | 771131 |
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
