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 | -0.36 | -2.19512195122 | 16.4 | 16.54 | 15.1 | 82088 | 15.89094626 | CS |
| 4 | -0.23 | -1.41364474493 | 16.27 | 16.59 | 15.1 | 72848 | 16.05456369 | CS |
| 12 | 0.37 | 2.36119974474 | 15.67 | 16.77 | 14.705 | 91459 | 15.76270806 | CS |
| 26 | -0.84 | -4.97630331754 | 16.88 | 18.55 | 14.705 | 81013 | 16.3600961 | CS |
| 52 | -0.15 | -0.926497838172 | 16.19 | 19.815 | 14.705 | 80187 | 16.75231745 | CS |
| 156 | -0.55 | -3.31525015069 | 16.59 | 20.645 | 14.31 | 54823 | 16.95807006 | CS |
| 260 | -0.33 | -2.01588271228 | 16.37 | 21.69 | 12.12 | 69437 | 16.27633803 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.04 | 0.22 | 1.39 | 15.86 | 16.2012 | 15.84 | 63382 |
| 1739490000 | 15.82 | 0.33 | 2.13 | 15.51 | 15.83 | 15.44 | 60478 |
| 1739403600 | 15.49 | -0.36 | -2.27 | 15.61 | 15.75 | 15.1 | 111918 |
| 1739317200 | 15.85 | -0.52 | -3.18 | 16.18 | 16.379999 | 15.84 | 116944 |
| 1739230800 | 16.37 | 0.08 | 0.49 | 16.309999 | 16.54 | 16.25 | 70340 |
| 1738971600 | 16.29 | -0.16 | -0.97 | 16.399999 | 16.434999 | 16.16 | 45775 |
| 1738885200 | 16.45 | 0.03 | 0.18 | 16.46 | 16.59 | 16.345099 | 47625 |
| 1738798800 | 16.42 | 0.03 | 0.18 | 16.51 | 16.59 | 16.34 | 55218 |
| 1738712400 | 16.39 | 0.33 | 2.05 | 15.94 | 16.42 | 15.94 | 61295 |
| 1738626000 | 16.059999 | -0.16 | -0.99 | 16.36 | 16.36 | 15.87 | 57100 |
| 1738366800 | 16.219999 | 0.02 | 0.12 | 16.16 | 16.29 | 16.05 | 101282 |
| 1738280400 | 16.2 | 0.13 | 0.81 | 16.25 | 16.35 | 16.135 | 77136 |
| 1738194000 | 16.07 | -0.06 | -0.37 | 16.18 | 16.2 | 15.8 | 61874 |
| 1738107600 | 16.129999 | 0.07 | 0.44 | 15.98 | 16.184999 | 15.87 | 58537 |
| 1738021200 | 16.059999 | 0.4 | 2.55 | 15.75 | 16.2 | 15.75 | 98515 |
| 1737762000 | 15.66 | -0.03 | -0.19 | 15.64 | 15.71 | 15.48 | 64550 |
| 1737675600 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1737589200 | 15.69 | -0.57 | -3.51 | 16.129999 | 16.135 | 15.68 | 61208 |
| 1737502800 | 16.26 | 0.16 | 0.99 | 16.26 | 16.43 | 16.149999 | 89788 |
| 1737157200 | 16.1 | -0.1 | -0.62 | 16.27 | 16.3675 | 16.04 | 63531 |
| 1737070800 | 16.2 | 0.23 | 1.44 | 16 | 16.219999 | 15.98 | 69259 |
| 1736984400 | 15.97 | 0.49 | 3.17 | 15.83 | 15.98 | 15.66 | 64971 |
| 1736898000 | 15.48 | 0.32 | 2.11 | 15.24 | 15.49 | 15.15 | 92629 |
| 1736811600 | 15.16 | -0.07 | -0.46 | 15.06 | 15.34 | 15 | 84007 |
| 1736552400 | 15.23 | -0.58 | -3.67 | 15.505 | 15.745 | 15.12 | 141713 |
| 1736379600 | 15.81 | -0.08 | -0.50 | 15.785 | 15.9499 | 15.605 | 85943 |
| 1736293200 | 15.89 | -0.07 | -0.44 | 16.055 | 16.09 | 15.7658 | 92849 |
| 1736206800 | 15.96 | -0.34 | -2.09 | 16.399999 | 16.399999 | 15.95 | 71469 |
| 1735947600 | 16.3 | 0.49 | 3.10 | 15.9 | 16.3 | 15.865 | 72436 |
| 1735861200 | 15.81 | -0.09 | -0.57 | 15.98 | 16.024999 | 15.75 | 68523 |
| 1735688400 | 15.9 | 0.08 | 0.51 | 15.95 | 16.079999 | 15.72 | 67800 |
| 1735602000 | 15.82 | 0.14 | 0.89 | 15.52 | 15.91 | 15.5 | 58063 |
| 1735342800 | 15.68 | 0.13 | 0.84 | 15.45 | 15.68 | 15.4 | 100053 |
| 1735256400 | 15.55 | 0.22 | 1.44 | 15.21 | 15.5975 | 15.21 | 53497 |
| 1735077840 | 15.33 | -0.16 | -1.03 | 15.46 | 15.53 | 15.33 | 35893 |
| 1734997200 | 15.49 | 0.16 | 1.04 | 15.44 | 15.61 | 15.3 | 153338 |
| 1734738000 | 15.33 | 0.01 | 0.07 | 15.34 | 15.665 | 15.1401 | 305151 |
| 1734651600 | 15.32 | 0.5 | 3.37 | 15 | 15.485 | 15 | 162782 |
| 1734565200 | 14.82 | -0.3 | -1.98 | 15.15 | 15.18 | 14.705 | 222338 |
| 1734478800 | 15.12 | -0.04 | -0.26 | 15.2 | 15.2 | 15.04 | 124241 |
| 1734392400 | 15.16 | -0.15 | -0.98 | 15.25 | 15.4 | 15.1 | 105865 |
| 1734133200 | 15.31 | -0.15 | -0.97 | 15.335 | 15.365 | 15.15 | 81907 |
| 1734046800 | 15.46 | -0.25 | -1.59 | 15.6435 | 15.72 | 15.43 | 104124 |
| 1733960400 | 15.71 | -0.15 | -0.95 | 15.92 | 15.92 | 15.655 | 84995 |
| 1733874000 | 15.86 | -0.22 | -1.37 | 16.1 | 16.149999 | 15.77 | 91418 |
| 1733787600 | 16.079999 | 0.14 | 0.88 | 15.9838 | 16.18 | 15.9838 | 72685 |
| 1733528400 | 15.94 | 0.15 | 0.95 | 15.84 | 15.94 | 15.67 | 83996 |
| 1733442000 | 15.79 | -0.21 | -1.31 | 15.91 | 15.91 | 15.71 | 96313 |
| 1733355600 | 16 | 0 | 0.00 | 16.035 | 16.035 | 15.785 | 96538 |
| 1733269200 | 16 | -0.15 | -0.93 | 16.11 | 16.125 | 15.83 | 42696 |
| 1733182800 | 16.149999 | 0.03 | 0.19 | 16.184999 | 16.219999 | 16.01 | 71211 |
| 1732917840 | 16.12 | 0.02 | 0.12 | 16.254999 | 16.254999 | 16.12 | 32596 |
| 1732750800 | 16.1 | 0.17 | 1.07 | 16.14 | 16.25 | 16.02 | 57738 |
| 1732664400 | 15.93 | -0.65 | -3.92 | 16.515 | 16.52 | 15.87 | 98094 |
| 1732578000 | 16.579999 | 0.76 | 4.80 | 15.98 | 16.77 | 15.9 | 240771 |
| 1732318800 | 15.82 | 0.19 | 1.22 | 15.67 | 15.85 | 15.63 | 76832 |
| 1732232400 | 15.63 | -0.03 | -0.19 | 15.755 | 15.755 | 15.53 | 106207 |
| 1732146000 | 15.66 | -0.16 | -1.01 | 15.82 | 15.83 | 15.545 | 92620 |
| 1732059600 | 15.82 | -0.12 | -0.75 | 15.83 | 15.88 | 15.645 | 70867 |
| 1731973200 | 15.94 | -0.1 | -0.62 | 16.0076 | 16.07 | 15.94 | 65574 |
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
