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 | -1.99 | -3.46388163621 | 57.45 | 58.63 | 55.45 | 2113777 | 57.00635103 | CS |
| 4 | -6.98 | -11.1787315823 | 62.44 | 62.8 | 55.45 | 2203502 | 58.47064757 | CS |
| 12 | -4.44 | -7.41235392321 | 59.9 | 65.95 | 55.45 | 2272859 | 60.6939891 | CS |
| 26 | -0.72 | -1.28159487362 | 56.18 | 66.88 | 55.45 | 2143740 | 61.00779663 | CS |
| 52 | 0.6 | 1.09369303682 | 54.86 | 66.88 | 51.16 | 2430316 | 58.56849462 | CS |
| 156 | -35.99 | -39.3548387097 | 91.45 | 100.72 | 44.94 | 2661716 | 63.26911113 | CS |
| 260 | -33.58 | -37.7133872417 | 89.04 | 100.72 | 42.57 | 2586191 | 65.33693097 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 55.58 | -1.22 | -2.15 | 56.8 | 57.12 | 55.45 | 2407701 |
| 1736206800 | 56.8 | -1.38 | -2.37 | 57.91 | 57.95 | 56.561 | 2618369 |
| 1735947600 | 58.18 | 0.03 | 0.05 | 58.15 | 58.63 | 57.83 | 1763767 |
| 1735861200 | 58.15 | 0.71 | 1.24 | 57.45 | 58.18 | 57.42 | 1665272 |
| 1735688400 | 57.44 | 0.3 | 0.53 | 57.09 | 57.67 | 56.85 | 3708664 |
| 1735602000 | 57.14 | -0.83 | -1.43 | 58 | 58 | 56.92 | 1514772 |
| 1735342800 | 57.97 | -0.11 | -0.19 | 57.77 | 58.36 | 57.5919 | 1543403 |
| 1735256400 | 58.08 | 0.34 | 0.59 | 57.5 | 58.24 | 57.4 | 1821420 |
| 1735077840 | 57.74 | -0.09 | -0.16 | 57.65 | 57.9699 | 57.43 | 682825 |
| 1734997200 | 57.83 | -0.19 | -0.33 | 57.18 | 57.995 | 56.96 | 1822692 |
| 1734738000 | 58.02 | -0.18 | -0.31 | 58.34 | 58.63 | 57.76 | 5593691 |
| 1734651600 | 58.2 | -0.76 | -1.29 | 58.72 | 58.97 | 57.82 | 2242033 |
| 1734565200 | 58.96 | -0.44 | -0.74 | 58.81 | 59.71 | 58.74 | 1800460 |
| 1734478800 | 59.4 | -0.34 | -0.57 | 59.46 | 60.11 | 59.335 | 1745342 |
| 1734392400 | 59.74 | -0.74 | -1.22 | 60.58 | 60.63 | 59.645 | 1961495 |
| 1734133200 | 60.48 | -0.72 | -1.18 | 61.14 | 61.26 | 60.23 | 1624389 |
| 1734046800 | 61.2 | -0.72 | -1.16 | 62.18 | 62.24 | 61.17 | 2100912 |
| 1733960400 | 61.92 | -0.48 | -0.77 | 62.44 | 62.8 | 61.77 | 3045830 |
| 1733874000 | 62.4 | -0.24 | -0.38 | 62.79 | 63.08 | 61.55 | 2150495 |
| 1733787600 | 62.64 | 0 | 0.00 | 62.69 | 63.325 | 62.56 | 1879919 |
| 1733528400 | 62.64 | -1.06 | -1.66 | 63.7 | 63.75 | 62.5922 | 1375970 |
| 1733442000 | 63.7 | 0.09 | 0.14 | 63.6 | 63.99 | 63.3334 | 1789525 |
| 1733355600 | 63.61 | -0.58 | -0.90 | 63.79 | 64.09 | 63 | 1691366 |
| 1733269200 | 64.19 | -0.15 | -0.23 | 64.34 | 64.56 | 63.9 | 2186926 |
| 1733182800 | 64.34 | -0.16 | -0.25 | 64.239999 | 64.489999 | 63.71 | 1755415 |
| 1732917840 | 64.5 | 0.05 | 0.08 | 63.87 | 64.72 | 63.87 | 1131555 |
| 1732750800 | 64.45 | 0.64 | 1.00 | 64.16 | 64.48 | 64 | 1838360 |
| 1732664400 | 63.81 | 0.03 | 0.05 | 63.5 | 63.845 | 63.04 | 1669951 |
| 1732578000 | 63.78 | 0.01 | 0.02 | 64.14 | 64.47 | 63.52 | 3864333 |
| 1732318800 | 63.77 | 0 | 0.00 | 64.11 | 64.58 | 63.73 | 3870483 |
| 1732232400 | 63.77 | 0.52 | 0.82 | 63.16 | 64.37 | 63.0001 | 3172725 |
| 1732146000 | 63.25 | 0.33 | 0.52 | 62.97 | 63.389 | 62.915 | 2480160 |
| 1732059600 | 62.92 | -1.62 | -2.51 | 64.2 | 64.28 | 62.86 | 2067007 |
| 1731973200 | 64.54 | 0.22 | 0.34 | 65.23 | 65.33 | 64.349999 | 2921897 |
| 1731714000 | 64.319999 | 0.31 | 0.48 | 64.34 | 64.989999 | 63.64 | 3430298 |
| 1731627600 | 64.01 | 0.71 | 1.12 | 63.41 | 64.48 | 63.38 | 3537794 |
| 1731541200 | 63.3 | 0.64 | 1.02 | 62.32 | 63.32 | 61.06 | 2708838 |
| 1731454800 | 62.66 | 3.85 | 6.55 | 62.62 | 65.95 | 62.16 | 7039931 |
| 1731368400 | 58.81 | -0.78 | -1.31 | 59.59 | 60.1 | 58.69 | 2691618 |
| 1731109200 | 59.59 | 0.88 | 1.50 | 58.66 | 60.15 | 58.62 | 2462180 |
| 1731022800 | 58.71 | -0.45 | -0.76 | 59.05 | 59.39 | 58.56 | 1924598 |
| 1730936400 | 59.16 | -0.1 | -0.17 | 59.84 | 60.37 | 59.05 | 1795188 |
| 1730850000 | 59.26 | 0.94 | 1.61 | 58.2 | 59.27 | 57.61 | 2413307 |
| 1730763600 | 58.32 | -0.04 | -0.07 | 58.49 | 58.95 | 58.23 | 1608622 |
| 1730500800 | 58.36 | -0.23 | -0.39 | 58.58 | 58.89 | 58.23 | 1890040 |
| 1730414400 | 58.59 | -0.24 | -0.41 | 58.96 | 59.42 | 58.58 | 2107575 |
| 1730328000 | 58.83 | 0.46 | 0.79 | 58.46 | 58.92 | 58.2701 | 2942195 |
| 1730241600 | 58.37 | -0.83 | -1.40 | 59.05 | 59.05 | 58.24 | 2934055 |
| 1730155200 | 59.2 | 0.53 | 0.90 | 59 | 59.725 | 58.855 | 1235101 |
| 1729896000 | 58.67 | -0.36 | -0.61 | 58.96 | 59.43 | 58.615 | 1809485 |
| 1729809600 | 59.03 | 0.15 | 0.25 | 59.15 | 59.43 | 58.46 | 1703385 |
| 1729723200 | 58.88 | -0.01 | -0.02 | 58.19 | 59.545 | 58.08 | 2684317 |
| 1729636800 | 58.89 | -0.29 | -0.49 | 59.19 | 59.24 | 58.71 | 1943076 |
| 1729550400 | 59.18 | -0.83 | -1.38 | 59.9 | 60.09 | 58.76 | 1149860 |
| 1729291200 | 60.01 | 0.22 | 0.37 | 59.99 | 60.11 | 59.16 | 1277080 |
| 1729204800 | 59.79 | -0.81 | -1.34 | 60.76 | 60.76 | 59.711 | 1297772 |
| 1729118400 | 60.6 | 0.73 | 1.22 | 59.9 | 61.105 | 59.9 | 1457514 |
| 1729032000 | 59.87 | 0.02 | 0.03 | 59.75 | 60.83 | 59.67 | 1718538 |
| 1728945600 | 59.85 | 1.02 | 1.73 | 59 | 59.915 | 59 | 1817216 |
| 1728686400 | 58.83 | 0.64 | 1.10 | 58.46 | 59.06 | 58.26 | 1434530 |
| 1728600000 | 58.19 | -0.09 | -0.15 | 58.04 | 59 | 58.04 | 2143530 |
| 1728513600 | 58.28 | -0.01 | -0.02 | 58.4 | 58.51 | 58.1 | 1551328 |
| 1728427200 | 58.29 | 0.06 | 0.10 | 57.97 | 58.47 | 57.526613 | 1393127 |
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
