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 | 0.35 | 0.476579520697 | 73.44 | 73.83 | 71.81 | 107170 | 72.79943499 | CS |
| 4 | 3.34 | 4.7409510291 | 70.45 | 74.22 | 67.2 | 130861 | 70.94353493 | CS |
| 12 | -0.22 | -0.297257127415 | 74.01 | 76.835 | 66.43 | 153594 | 71.83941585 | CS |
| 26 | 8.92 | 13.7505780792 | 64.87 | 76.835 | 59.44 | 161756 | 69.10648446 | CS |
| 52 | 28.17 | 61.7492327926 | 45.62 | 76.835 | 45.02 | 189668 | 63.64497772 | CS |
| 156 | -4.45 | -5.68762781186 | 78.24 | 81 | 35.955 | 187750 | 54.38237266 | CS |
| 260 | 30.47 | 70.3370267775 | 43.32 | 81 | 20.26 | 185688 | 51.19052891 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 73.79 | 1.44 | 1.99 | 72.89 | 74.425 | 72.625 | 110928 |
| 1732146000 | 72.35 | -0.68 | -0.93 | 72.57 | 72.87 | 71.81 | 145664 |
| 1732059600 | 73.03 | 0.21 | 0.29 | 72.45 | 73.47 | 72.45 | 102836 |
| 1731973200 | 72.82 | -0.58 | -0.79 | 73.4 | 73.83 | 72.385 | 108268 |
| 1731714000 | 73.4 | 0.88 | 1.21 | 72.96 | 73.73 | 72.57 | 101785 |
| 1731627600 | 72.52 | -0.36 | -0.49 | 73.44 | 73.645 | 72.23 | 77295 |
| 1731541200 | 72.88 | 0.51 | 0.70 | 72.48 | 74.22 | 72.48 | 140634 |
| 1731454800 | 72.37 | -0.37 | -0.51 | 72.65 | 73.38 | 72.32 | 96990 |
| 1731368400 | 72.74 | 0.37 | 0.51 | 73.22 | 73.97 | 72.552 | 107860 |
| 1731109200 | 72.37 | 1.32 | 1.86 | 71.58 | 73.48 | 71.47 | 135676 |
| 1731022800 | 71.05 | -0.81 | -1.13 | 71.96 | 72.1199 | 70.41 | 125886 |
| 1730936400 | 71.86 | 2.95 | 4.28 | 72.59 | 73.14 | 70.55 | 279430 |
| 1730850000 | 68.91 | 1.28 | 1.89 | 67.26 | 69.04 | 67.23 | 182046 |
| 1730763600 | 67.63 | 0.28 | 0.42 | 67.39 | 68.84 | 67.29 | 129690 |
| 1730500800 | 67.35 | -1.45 | -2.11 | 68.96 | 68.96 | 67.2 | 102580 |
| 1730414400 | 68.8 | -0.45 | -0.65 | 69.1 | 69.5 | 68.44 | 86247 |
| 1730328000 | 69.25 | 0.25 | 0.36 | 68.62 | 70.36 | 68.62 | 122361 |
| 1730241600 | 69 | -0.55 | -0.79 | 69.12 | 69.38 | 68.6 | 85882 |
| 1730155200 | 69.55 | 0.52 | 0.75 | 69.63 | 70.15 | 69.36 | 134534 |
| 1729896000 | 69.03 | -2.4 | -3.36 | 72.12 | 72.14 | 68.86 | 132472 |
| 1729809600 | 71.43 | 4.06 | 6.03 | 70.45 | 72.04 | 69.12 | 219075 |
| 1729723200 | 67.37 | -0.6 | -0.88 | 67.6 | 67.927 | 67.0421 | 132470 |
| 1729636800 | 67.97 | 0.17 | 0.25 | 67.94 | 68.52 | 67.433 | 158768 |
| 1729550400 | 67.8 | -2.62 | -3.72 | 70.06 | 70.06 | 67.775 | 126072 |
| 1729291200 | 70.42 | -0.83 | -1.16 | 71.33 | 71.5 | 70.24 | 89134 |
| 1729204800 | 71.25 | -0.05 | -0.07 | 71.11 | 71.71 | 70.51 | 111432 |
| 1729118400 | 71.3 | 1.25 | 1.78 | 70.35 | 71.925 | 70.13 | 126259 |
| 1729032000 | 70.05 | 0.91 | 1.32 | 69.27 | 71.24 | 69.02 | 195375 |
| 1728945600 | 69.14 | -0.07 | -0.10 | 69.12 | 69.6075 | 68.68 | 126769 |
| 1728686400 | 69.21 | 1.97 | 2.93 | 67.5 | 69.25 | 67.3 | 268910 |
| 1728600000 | 67.24 | -0.59 | -0.87 | 67.51 | 67.76 | 66.43 | 163892 |
| 1728513600 | 67.83 | -0.9 | -1.31 | 68.4 | 68.54 | 67.63 | 162627 |
| 1728427200 | 68.73 | -0.46 | -0.66 | 69.42 | 69.42 | 68.275 | 136633 |
| 1728340800 | 69.19 | -2.2 | -3.08 | 71.14 | 71.24 | 68.47 | 198152 |
| 1728081600 | 71.39 | -0.58 | -0.81 | 72.88 | 72.95 | 70.99 | 165382 |
| 1727995200 | 71.97 | -1.03 | -1.41 | 72.52 | 72.725 | 71.84 | 171735 |
| 1727908800 | 73 | 0.25 | 0.34 | 72.67 | 73.845 | 72.09 | 285847 |
| 1727822400 | 72.75 | -1.99 | -2.66 | 74.45 | 75.0827 | 72.52 | 166183 |
| 1727736000 | 74.74 | 0.4 | 0.54 | 74.24 | 74.87 | 73.68 | 136997 |
| 1727476800 | 74.34 | 1.17 | 1.60 | 73.76 | 75.365 | 73.38 | 142474 |
| 1727390400 | 73.17 | -0.08 | -0.11 | 73.86 | 74.045 | 73.14 | 258773 |
| 1727304000 | 73.25 | -0.35 | -0.48 | 73.63 | 74.03 | 73.07 | 92242 |
| 1727217600 | 73.6 | -0.93 | -1.25 | 74.62 | 74.84 | 73.21 | 114252 |
| 1727131200 | 74.53 | -0.32 | -0.43 | 75.04 | 75.045 | 73.71 | 170129 |
| 1726872000 | 74.85 | -0.77 | -1.02 | 75.51 | 75.63 | 74.77 | 479051 |
| 1726785600 | 75.62 | 0.28 | 0.37 | 76.67 | 76.67 | 74.85 | 117075 |
| 1726699200 | 75.34 | -0.09 | -0.12 | 75.44 | 76.835 | 74.89 | 152150 |
| 1726612800 | 75.43 | 0.43 | 0.57 | 75.82 | 75.93 | 74.865 | 204483 |
| 1726526400 | 75 | -1.01 | -1.33 | 76.23 | 76.49 | 74.575 | 119825 |
| 1726267200 | 76.01 | 4.51 | 6.31 | 72.52 | 76.11 | 71.01 | 284120 |
| 1726180800 | 71.5 | 1.17 | 1.66 | 70.79 | 71.94 | 70.59 | 113051 |
| 1726094400 | 70.33 | -1.13 | -1.58 | 70.83 | 70.83 | 69.69 | 102686 |
| 1726008000 | 71.46 | -0.5 | -0.69 | 72.38 | 72.38 | 70.51 | 126142 |
| 1725921600 | 71.96 | -0.92 | -1.26 | 72.62 | 72.62 | 71.25 | 269714 |
| 1725662400 | 72.88 | -0.51 | -0.69 | 73.06 | 73.94 | 71.88 | 130854 |
| 1725576000 | 73.39 | -0.27 | -0.37 | 74.28 | 74.28 | 72.76 | 107404 |
| 1725489600 | 73.66 | 0.71 | 0.97 | 74.57 | 75.515 | 73.43 | 168414 |
| 1725403200 | 72.95 | -0.96 | -1.30 | 73.09 | 73.87 | 72.5 | 105751 |
| 1725057600 | 73.91 | 0.2 | 0.27 | 73.66 | 74.27 | 73.11 | 153071 |
| 1724971200 | 73.71 | 0.18 | 0.24 | 74.01 | 74.25 | 73.28 | 110537 |
| 1724884800 | 73.53 | 1.25 | 1.73 | 72.32 | 73.925 | 71.97 | 138657 |
| 1724798400 | 72.28 | -1.59 | -2.15 | 73.42 | 74.09 | 72.25 | 101976 |
| 1724712000 | 73.87 | 0.86 | 1.18 | 73.34 | 74.32 | 72.85 | 223753 |
| 1724452800 | 73.01 | 2.37 | 3.36 | 71.18 | 73.61 | 71.06 | 157234 |
| 1724366400 | 70.64 | -0.64 | -0.90 | 71.17 | 71.79 | 70.33 | 101338 |
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
