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 | -0.07 | -0.117311882018 | 59.67 | 62.263131 | 59 | 2103783 | 60.96917274 | CS |
| 4 | 0.89 | 1.51592573667 | 58.71 | 62.263131 | 56.68 | 2451550 | 58.72563828 | CS |
| 12 | -4 | -6.2893081761 | 63.6 | 66.07 | 56.68 | 2709003 | 60.7325797 | CS |
| 26 | 4.94 | 9.03768752287 | 54.66 | 67.61 | 54.275 | 2695713 | 61.51087086 | CS |
| 52 | 11.51 | 23.9342898732 | 48.09 | 67.61 | 41.45 | 2490177 | 54.62458161 | CS |
| 156 | 8.42 | 16.4517389605 | 51.18 | 67.61 | 35.33 | 2282237 | 50.29436269 | CS |
| 260 | 2.08 | 3.61613351878 | 57.52 | 67.61 | 13.345 | 2529976 | 47.63254313 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 59.6 | -1.23 | -2.02 | 60.79 | 60.99 | 59.44 | 1599040 |
| 1738107600 | 60.83 | -0.99 | -1.60 | 61.69 | 61.91 | 60.52 | 1720406 |
| 1738021200 | 61.82 | 1 | 1.64 | 61.18 | 62.263131 | 61.06 | 3188933 |
| 1737762000 | 60.82 | 2.46 | 4.22 | 59.67 | 60.97 | 59 | 1906753 |
| 1737675600 | 58.36 | 0 | 0.00 | 58.36 | 58.36 | 58.36 | 0 |
| 1737589200 | 58.36 | -1.93 | -3.20 | 60.27 | 60.27 | 58.28 | 2691198 |
| 1737502800 | 60.29 | 1.39 | 2.36 | 58.9 | 60.45 | 58.9 | 2481593 |
| 1737157200 | 58.9 | 0.54 | 0.93 | 58.31 | 58.99 | 58.31 | 2972944 |
| 1737070800 | 58.36 | 0.31 | 0.53 | 58.71 | 58.71 | 57.9955 | 2045550 |
| 1736984400 | 58.05 | -0.05 | -0.09 | 59.41 | 59.49 | 57.93 | 2506011 |
| 1736898000 | 58.1 | 0.1 | 0.17 | 58 | 58.37 | 57.7 | 1981171 |
| 1736811600 | 58 | 0.61 | 1.06 | 57.4 | 58.05 | 56.97 | 2335139 |
| 1736552400 | 57.39 | -0.88 | -1.51 | 57.61 | 58.22 | 56.99 | 2118230 |
| 1736379600 | 58.27 | 1.2 | 2.10 | 57.18 | 58.39 | 56.91 | 2871548 |
| 1736293200 | 57.07 | 0.17 | 0.30 | 57.18 | 57.585 | 56.68 | 3066914 |
| 1736206800 | 56.9 | -1.41 | -2.42 | 58.14 | 58.25 | 56.83 | 2316296 |
| 1735947600 | 58.31 | 0.35 | 0.60 | 57.95 | 58.556 | 57.74 | 2916476 |
| 1735861200 | 57.96 | -0.93 | -1.58 | 58.71 | 59.02 | 57.775 | 2958140 |
| 1735688400 | 58.89 | 0.38 | 0.65 | 58.67 | 58.95 | 58.26 | 2308077 |
| 1735602000 | 58.51 | -0.38 | -0.65 | 58.64 | 58.88 | 57.97 | 2006993 |
| 1735342800 | 58.89 | -0.49 | -0.83 | 59.04 | 59.65 | 58.58 | 3223777 |
| 1735256400 | 59.38 | 0.11 | 0.19 | 59.49 | 59.615 | 59.02 | 1953681 |
| 1735077840 | 59.27 | 0.34 | 0.58 | 58.71 | 59.3 | 58.665 | 762455 |
| 1734997200 | 58.93 | 0.17 | 0.29 | 58.68 | 59.11 | 58.28 | 2936583 |
| 1734738000 | 58.76 | 1.03 | 1.78 | 58.59 | 59.33 | 57.95 | 11491486 |
| 1734651600 | 57.73 | -0.97 | -1.65 | 58.82 | 59.66 | 57.62 | 4330906 |
| 1734565200 | 58.7 | -1.52 | -2.52 | 60 | 60.73 | 58.65 | 2688942 |
| 1734478800 | 60.22 | 0.74 | 1.24 | 59.24 | 60.7 | 59.04 | 4807163 |
| 1734392400 | 59.48 | -0.43 | -0.72 | 60.09 | 60.47 | 59.41 | 3459143 |
| 1734133200 | 59.91 | -0.13 | -0.22 | 60.01 | 60.3 | 59.62 | 2516345 |
| 1734046800 | 60.04 | -0.68 | -1.12 | 60.69 | 61.21 | 60.01 | 1699571 |
| 1733960400 | 60.72 | -0.43 | -0.70 | 61.17 | 61.34 | 60.08 | 2483692 |
| 1733874000 | 61.15 | 0.09 | 0.15 | 61.04 | 61.615 | 60.47 | 1978862 |
| 1733787600 | 61.06 | -0.59 | -0.96 | 61.54 | 61.66 | 60.675 | 2838922 |
| 1733528400 | 61.65 | -0.48 | -0.77 | 62.25 | 62.29 | 61.36 | 2004661 |
| 1733442000 | 62.13 | 0 | 0.00 | 61.89 | 62.275 | 61.58 | 2120116 |
| 1733355600 | 62.13 | -0.64 | -1.02 | 62.97 | 62.97 | 61.9 | 2224752 |
| 1733269200 | 62.77 | 0.51 | 0.82 | 62.42 | 63.25 | 62.25 | 2168200 |
| 1733182800 | 62.26 | -1.81 | -2.83 | 63.62 | 63.84 | 61.73 | 2987683 |
| 1732917840 | 64.069999 | -0.47 | -0.73 | 64.64 | 64.9 | 64.05 | 1870159 |
| 1732750800 | 64.54 | 0.29 | 0.45 | 64.569999 | 65.239999 | 64.489999 | 2124294 |
| 1732664400 | 64.25 | 1.05 | 1.66 | 63.325 | 64.28 | 63.1 | 3708582 |
| 1732578000 | 63.2 | -0.35 | -0.55 | 63.6 | 64.08 | 63.09 | 3472007 |
| 1732318800 | 63.55 | -0.75 | -1.17 | 64.66 | 64.72 | 63.42 | 1746779 |
| 1732232400 | 64.3 | 0.19 | 0.30 | 64.23 | 64.56 | 63.77 | 2060570 |
| 1732146000 | 64.11 | -0.14 | -0.22 | 63.92 | 64.41 | 63.78 | 2240607 |
| 1732059600 | 64.25 | 0.39 | 0.61 | 63.82 | 64.355 | 63.56 | 2474052 |
| 1731973200 | 63.86 | 0.26 | 0.41 | 63.3 | 63.953384 | 63.24 | 2490172 |
| 1731714000 | 63.6 | 0.1 | 0.16 | 62.61 | 63.83 | 62.61 | 3193726 |
| 1731627600 | 63.5 | -0.95 | -1.47 | 63.5 | 63.81 | 63.25 | 4930588 |
| 1731541200 | 64.45 | -0.03 | -0.05 | 65.09 | 65.53 | 64.4 | 1877147 |
| 1731454800 | 64.48 | -0.36 | -0.56 | 64.86 | 65.33 | 64.2681 | 2046084 |
| 1731368400 | 64.84 | -0.31 | -0.48 | 64.95 | 65.379999 | 64.62 | 1584486 |
| 1731109200 | 65.15 | 0.7 | 1.09 | 64.879999 | 66.069999 | 64.83 | 3040614 |
| 1731022800 | 64.45 | 1.23 | 1.95 | 63.6 | 64.79 | 63.23 | 2757960 |
| 1730936400 | 63.22 | -1.25 | -1.94 | 64.47 | 64.595 | 62.4 | 3043296 |
| 1730850000 | 64.47 | 0.12 | 0.19 | 63.87 | 64.5 | 63.49 | 2602817 |
| 1730763600 | 64.349999 | 0.16 | 0.25 | 64.83 | 65.33 | 64.099999 | 2464736 |
| 1730500800 | 64.19 | -1.3 | -1.99 | 65.42 | 65.805 | 63.73 | 2883924 |
| 1730414400 | 65.489999 | -0.99 | -1.49 | 64.879999 | 67.61 | 64.67 | 4735125 |
| 1730328000 | 66.48 | 0.45 | 0.68 | 65.95 | 66.979809 | 65.81 | 2486568 |
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
