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 | 5.58 | 28.3825025432 | 19.66 | 25.92 | 19.42 | 624444 | 21.95300938 | CS |
| 4 | 8.84 | 53.9024390244 | 16.4 | 25.92 | 16.25 | 410412 | 19.74998826 | CS |
| 12 | 7.76 | 44.3935926773 | 17.48 | 25.92 | 15.135 | 349536 | 17.61242666 | CS |
| 26 | 10.91 | 76.1339846476 | 14.33 | 25.92 | 13.66 | 439633 | 16.90430993 | CS |
| 52 | 13.74 | 119.47826087 | 11.5 | 25.92 | 10.4599 | 492847 | 15.61754328 | CS |
| 156 | 16.74 | 196.941176471 | 8.5 | 25.92 | 5.27 | 276398 | 12.40868799 | CS |
| 260 | 19.83 | 366.543438078 | 5.41 | 25.92 | 2.75 | 244491 | 10.50042189 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.38 | 1.77 | 7.50 | 24.33 | 25.6 | 23.73 | 1383412 |
| 1732232400 | 23.61 | 3.72 | 18.70 | 22.26 | 24.44 | 22.1 | 1761321 |
| 1732146000 | 19.89 | -0.05 | -0.25 | 19.81 | 20.58 | 19.65 | 675336 |
| 1732059600 | 19.94 | 0.26 | 1.32 | 19.56 | 20 | 19.47 | 189641 |
| 1731973200 | 19.68 | 0.07 | 0.36 | 19.56 | 19.8598 | 19.5 | 263369 |
| 1731714000 | 19.61 | 0.07 | 0.36 | 19.66 | 19.87 | 19.42 | 232555 |
| 1731627600 | 19.54 | -0.79 | -3.89 | 20.33 | 20.33 | 19.4801 | 206440 |
| 1731541200 | 20.33 | 0.19 | 0.94 | 20.32 | 20.67 | 20.3 | 239179 |
| 1731454800 | 20.14 | -0.48 | -2.33 | 20.52 | 20.62 | 20.09 | 220070 |
| 1731368400 | 20.62 | 0.32 | 1.58 | 20.45 | 20.73 | 20.1876 | 316951 |
| 1731109200 | 20.3 | 0.89 | 4.59 | 19.41 | 20.32 | 19.4 | 461413 |
| 1731022800 | 19.41 | 0.38 | 2.00 | 19.13 | 19.6 | 18.9 | 412519 |
| 1730936400 | 19.03 | 1.91 | 11.16 | 18.82 | 19.27 | 18.5 | 862705 |
| 1730850000 | 17.12 | 0.55 | 3.32 | 16.489999 | 17.13 | 16.309999 | 445706 |
| 1730763600 | 16.57 | 0.02 | 0.12 | 16.42 | 16.82 | 16.305 | 224913 |
| 1730500800 | 16.55 | -0.09 | -0.54 | 16.83 | 16.975 | 16.52 | 187184 |
| 1730414400 | 16.64 | -0.54 | -3.14 | 17.11 | 17.23 | 16.64 | 212593 |
| 1730328000 | 17.18 | 0.13 | 0.76 | 17.02 | 17.4551 | 16.95 | 331931 |
| 1730241600 | 17.05 | 0.26 | 1.55 | 16.62 | 17.05 | 16.55 | 311012 |
| 1730155200 | 16.79 | 0.15 | 0.90 | 16.75 | 16.848 | 16.41 | 298183 |
| 1729896000 | 16.64 | 0.23 | 1.40 | 16.399999 | 16.66 | 16.25 | 355209 |
| 1729809600 | 16.41 | 0.32 | 1.99 | 16.14 | 16.41 | 16.059999 | 192036 |
| 1729723200 | 16.09 | 0.15 | 0.94 | 15.8 | 16.19 | 15.63 | 228063 |
| 1729636800 | 15.94 | 0.01 | 0.06 | 15.9 | 16.02 | 15.64 | 162934 |
| 1729550400 | 15.93 | -0.32 | -1.97 | 16.149999 | 16.27 | 15.85 | 197644 |
| 1729291200 | 16.25 | -0.16 | -0.98 | 16.43 | 16.475 | 16.135 | 221832 |
| 1729204800 | 16.41 | -0.17 | -1.03 | 16.6 | 16.655 | 16.273 | 241453 |
| 1729118400 | 16.579999 | 0.52 | 3.24 | 16.26 | 16.62 | 16.129999 | 255201 |
| 1729032000 | 16.059999 | -0.22 | -1.35 | 16.23 | 16.43 | 16.05 | 351944 |
| 1728945600 | 16.28 | 0.41 | 2.58 | 15.88 | 16.5 | 15.835 | 281873 |
| 1728686400 | 15.87 | 0.4 | 2.59 | 15.51 | 15.89 | 15.51 | 167309 |
| 1728600000 | 15.47 | 0 | 0.00 | 15.31 | 15.49 | 15.255 | 327185 |
| 1728513600 | 15.47 | -0.1 | -0.64 | 15.6 | 15.71 | 15.29 | 366930 |
| 1728427200 | 15.57 | 0.37 | 2.43 | 15.18 | 15.61 | 15.165 | 429797 |
| 1728340800 | 15.2 | -0.21 | -1.36 | 15.33 | 15.4 | 15.135 | 307259 |
| 1728081600 | 15.41 | 0 | 0.00 | 15.64 | 15.64 | 15.26 | 481872 |
| 1727995200 | 15.41 | -0.29 | -1.85 | 15.59 | 15.59 | 15.36 | 321356 |
| 1727908800 | 15.7 | -0.05 | -0.32 | 15.75 | 15.88 | 15.68 | 283233 |
| 1727822400 | 15.75 | -0.51 | -3.14 | 16.3 | 16.309999 | 15.725 | 326387 |
| 1727736000 | 16.26 | 0.1 | 0.62 | 15.9 | 16.28 | 15.8783 | 252661 |
| 1727476800 | 16.16 | 0.11 | 0.69 | 16.14 | 16.53 | 16.079999 | 282723 |
| 1727390400 | 16.05 | -0.08 | -0.50 | 16.28 | 16.315 | 15.95 | 425300 |
| 1727304000 | 16.129999 | -0.3 | -1.83 | 16.44 | 16.44 | 16.079999 | 194739 |
| 1727217600 | 16.43 | 0.12 | 0.74 | 16.27 | 16.489999 | 16.07 | 258103 |
| 1727131200 | 16.309999 | -0.15 | -0.91 | 16.469999 | 16.55 | 16.12 | 484816 |
| 1726872000 | 16.46 | -0.45 | -2.66 | 16.9 | 16.9 | 16.45 | 1180235 |
| 1726785600 | 16.91 | 0.27 | 1.62 | 17.02 | 17.02 | 16.52 | 442954 |
| 1726699200 | 16.64 | 0 | 0.00 | 16.649999 | 17.03 | 16.41 | 363541 |
| 1726612800 | 16.64 | -0.09 | -0.54 | 17 | 17.0125 | 16.64 | 243273 |
| 1726526400 | 16.73 | -0.03 | -0.18 | 16.81 | 17.04 | 16.68 | 328729 |
| 1726267200 | 16.76 | 0.22 | 1.33 | 16.7 | 16.98 | 16.54 | 246087 |
| 1726180800 | 16.54 | 0.34 | 2.10 | 16.29 | 16.73 | 16.29 | 187199 |
| 1726094400 | 16.2 | -0.21 | -1.28 | 15.51 | 16.21 | 15.51 | 339447 |
| 1726008000 | 16.41 | -0.15 | -0.91 | 16.46 | 16.69 | 16.254999 | 248984 |
| 1725921600 | 16.559999 | 0.73 | 4.61 | 15.98 | 16.83 | 15.93 | 434369 |
| 1725662400 | 15.83 | -0.71 | -4.29 | 16.57 | 16.82 | 15.765 | 449502 |
| 1725576000 | 16.54 | -0.3 | -1.78 | 16.75 | 16.87 | 16.379999 | 211103 |
| 1725489600 | 16.84 | 0.07 | 0.42 | 16.87 | 16.95 | 16.61 | 178226 |
| 1725403200 | 16.77 | -0.68 | -3.90 | 17.4 | 17.45 | 16.719999 | 262811 |
| 1725057600 | 17.45 | 0.12 | 0.69 | 17.48 | 17.48 | 17.09 | 255288 |
| 1724971200 | 17.33 | 0 | 0.00 | 17.5 | 17.6 | 17.24 | 239825 |
| 1724884800 | 17.33 | 0.12 | 0.70 | 17.11 | 17.4 | 17.02 | 184048 |
| 1724798400 | 17.21 | 0.37 | 2.20 | 16.86 | 17.31 | 16.75 | 211277 |
| 1724712000 | 16.84 | -0.49 | -2.83 | 17.16 | 17.17 | 16.489999 | 357081 |
| 1724452800 | 17.33 | -0.05 | -0.29 | 17.59 | 17.69 | 17.29 | 306939 |
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
