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 | 2.16 | 4.48971107878 | 48.11 | 50.28 | 45.68 | 4588542 | 48.80284237 | CS |
| 4 | 5.59 | 12.5111906893 | 44.68 | 50.28 | 42.0113 | 2966696 | 46.22791937 | CS |
| 12 | 8.38 | 20.0047744092 | 41.89 | 50.28 | 41.13 | 2562891 | 45.62700827 | CS |
| 26 | 15.04 | 42.6908884473 | 35.23 | 50.28 | 30.56 | 2153714 | 40.60495348 | CS |
| 52 | 24.12 | 92.2370936902 | 26.15 | 50.28 | 25.71 | 2143048 | 37.34599375 | CS |
| 156 | 24.12 | 92.2370936902 | 26.15 | 50.28 | 25.71 | 2143048 | 37.34599375 | CS |
| 260 | 24.12 | 92.2370936902 | 26.15 | 50.28 | 25.71 | 2143048 | 37.34599375 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 50.27 | 1.21 | 2.47 | 49.08 | 50.31 | 48.43 | 7401497 |
| 1738107600 | 49.06 | 0.31 | 0.64 | 46.75 | 49.12 | 45.68 | 8843313 |
| 1738021200 | 48.75 | -0.26 | -0.53 | 47.74 | 49.395 | 47.7112 | 3223064 |
| 1737762000 | 49.01 | 1.2 | 2.51 | 48.74 | 49.42 | 48.43 | 3449146 |
| 1737675600 | 47.81 | 0 | 0.00 | 47.81 | 47.81 | 47.81 | 0 |
| 1737589200 | 47.81 | -0.68 | -1.40 | 48.11 | 48.475 | 46.7001 | 2838646 |
| 1737502800 | 48.49 | 0.78 | 1.63 | 48.62 | 49.91 | 48.11 | 2647383 |
| 1737157200 | 47.71 | 2.57 | 5.69 | 46.2 | 48.39 | 46.155 | 3899927 |
| 1737070800 | 45.14 | 0.65 | 1.46 | 44.8 | 45.53 | 44.54 | 2147352 |
| 1736984400 | 44.49 | 1.08 | 2.49 | 44.32 | 44.91 | 43.82 | 3998912 |
| 1736898000 | 43.41 | 0.27 | 0.63 | 43.85 | 44.1 | 43.163 | 1943319 |
| 1736811600 | 43.14 | -0.55 | -1.26 | 43.12 | 43.255 | 42.12 | 1076436 |
| 1736552400 | 43.69 | 0.64 | 1.49 | 42.91 | 44.19 | 42.67 | 2109872 |
| 1736379600 | 43.05 | 0.44 | 1.03 | 42.46 | 43.05 | 42.2 | 2559119 |
| 1736293200 | 42.61 | -0.73 | -1.68 | 43.34 | 43.59 | 42.12 | 1826718 |
| 1736206800 | 43.34 | 0.52 | 1.21 | 43.1 | 43.55 | 42.7417 | 2379819 |
| 1735947600 | 42.82 | -0.99 | -2.26 | 43.54 | 44.1 | 42.0113 | 3065901 |
| 1735861200 | 43.81 | -0.25 | -0.57 | 44.68 | 44.8 | 43.36 | 1458208 |
| 1735688400 | 44.06 | 0.05 | 0.11 | 44.01 | 44.83 | 43.94 | 2662364 |
| 1735602000 | 44.01 | -0.4 | -0.90 | 43.32 | 44.26 | 43 | 2385285 |
| 1735342800 | 44.41 | -1.24 | -2.72 | 45.32 | 45.58 | 44.14 | 2468724 |
| 1735256400 | 45.65 | -0.02 | -0.04 | 45.68 | 46.31 | 45.4 | 1749588 |
| 1735077840 | 45.67 | 0.17 | 0.37 | 45.63 | 46.135 | 45.38 | 506501 |
| 1734997200 | 45.5 | -0.73 | -1.58 | 46.23 | 46.3797 | 45.01 | 1743045 |
| 1734738000 | 46.23 | 2.54 | 5.81 | 44.05 | 46.53 | 43.535 | 4910778 |
| 1734651600 | 43.69 | 0.31 | 0.71 | 44.32 | 44.38 | 43.16 | 2283626 |
| 1734565200 | 43.38 | -2.47 | -5.39 | 45.68 | 46.025 | 42.97 | 2322416 |
| 1734478800 | 45.85 | -0.3 | -0.65 | 45.9 | 46.15 | 44.9 | 1532824 |
| 1734392400 | 46.15 | 0.66 | 1.45 | 45.74 | 46.65 | 45.24 | 1370142 |
| 1734133200 | 45.49 | -0.69 | -1.49 | 45.93 | 46.71 | 45.49 | 1310802 |
| 1734046800 | 46.18 | 0.14 | 0.30 | 45.89 | 46.7 | 45.83 | 1555552 |
| 1733960400 | 46.04 | 1.45 | 3.25 | 44.59 | 46.07 | 44.48 | 1738450 |
| 1733874000 | 44.59 | -0.28 | -0.62 | 45.09 | 45.56 | 44.32 | 1690927 |
| 1733787600 | 44.87 | -1.65 | -3.55 | 46.23 | 46.47 | 44.76 | 2842159 |
| 1733528400 | 46.52 | 0.41 | 0.89 | 46.15 | 47 | 46.09 | 2328608 |
| 1733442000 | 46.11 | -0.21 | -0.45 | 46.41 | 46.7 | 45.9 | 2877965 |
| 1733355600 | 46.32 | 0.66 | 1.45 | 45.87 | 46.5 | 45.805 | 2249103 |
| 1733269200 | 45.66 | -0.57 | -1.23 | 46.25 | 46.29 | 44.93 | 3550189 |
| 1733182800 | 46.23 | -0.22 | -0.47 | 46.38 | 46.861 | 45.92 | 3316715 |
| 1732917840 | 46.45 | 0 | 0.00 | 46.88 | 47.2 | 46.28 | 945195 |
| 1732750800 | 46.45 | -0.77 | -1.63 | 47.1 | 47.6245 | 46.45 | 1328419 |
| 1732664400 | 47.22 | 1.44 | 3.15 | 45.97 | 47.52 | 45.82 | 2401254 |
| 1732578000 | 45.78 | 0.44 | 0.97 | 45.85 | 46.02 | 45.06 | 4194731 |
| 1732318800 | 45.34 | 0.43 | 0.96 | 44.2 | 46.41 | 44.11 | 8235627 |
| 1732232400 | 44.91 | 0.54 | 1.22 | 44.3 | 45.107 | 43.72 | 1848852 |
| 1732146000 | 44.37 | -0.72 | -1.60 | 45.2 | 45.2 | 43.17 | 3126252 |
| 1732059600 | 45.09 | -0.3 | -0.66 | 43.53 | 45.64 | 41.13 | 3780318 |
| 1731973200 | 45.39 | 0.05 | 0.11 | 45.61 | 45.86 | 44.9388 | 3174794 |
| 1731714000 | 45.34 | -0.45 | -0.98 | 45.54 | 45.85 | 44.8 | 1910912 |
| 1731627600 | 45.79 | 0.22 | 0.48 | 45.52 | 46.25 | 45.4 | 1747652 |
| 1731541200 | 45.57 | -0.28 | -0.61 | 45.85 | 46.14 | 45.27 | 1656819 |
| 1731454800 | 45.85 | 1.41 | 3.17 | 45.3 | 45.957 | 45 | 2819731 |
| 1731368400 | 44.44 | 0.82 | 1.88 | 44.42 | 45.11 | 43.55 | 1837625 |
| 1731109200 | 43.62 | 0.4 | 0.93 | 43.36 | 43.7 | 43.06 | 1253870 |
| 1731022800 | 43.22 | -0.01 | -0.02 | 43.1 | 43.8 | 42.7847 | 1550468 |
| 1730936400 | 43.23 | 1.97 | 4.77 | 41.89 | 43.8 | 41.66 | 1720695 |
| 1730850000 | 41.26 | 1.29 | 3.23 | 40.21 | 41.43 | 40.185 | 2113652 |
| 1730763600 | 39.97 | 0.33 | 0.83 | 39.88 | 40.09 | 38.85 | 1371845 |
| 1730500800 | 39.64 | 0.39 | 0.99 | 39.24 | 39.87 | 38.9 | 1611658 |
| 1730414400 | 39.25 | 0.12 | 0.31 | 38.98 | 39.535 | 38.81 | 2028039 |
| 1730328000 | 39.13 | -0.56 | -1.41 | 39.45 | 39.69 | 39.05 | 1411332 |
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
