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 | 2.4 | 3.99533877143 | 60.07 | 63.42 | 58.31 | 1447105 | 60.72931697 | CS |
| 4 | 4.28 | 7.3552156728 | 58.19 | 63.42 | 55.51 | 1372918 | 58.45562403 | CS |
| 12 | -1.75 | -2.72500778574 | 64.22 | 66.1 | 55.466 | 1532144 | 60.08692361 | CS |
| 26 | 2.69 | 4.49983271997 | 59.78 | 68.6364 | 53.05 | 1578910 | 60.99695852 | CS |
| 52 | 14.93 | 31.40513252 | 47.54 | 68.6364 | 38.57 | 1741234 | 54.99753941 | CS |
| 156 | 23.18 | 58.9972003054 | 39.29 | 68.6364 | 28.62 | 2076406 | 45.35742941 | CS |
| 260 | 33.55 | 116.009681881 | 28.92 | 68.6364 | 18.04 | 2219484 | 43.42743984 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 62.47 | -0.65 | -1.03 | 63.17 | 63.75 | 62.02 | 1271560 |
| 1738280400 | 63.12 | 2.68 | 4.43 | 61.81 | 63.42 | 61.22 | 1727140 |
| 1738194000 | 60.44 | 0.07 | 0.12 | 60.18 | 61.31 | 60.15 | 1135129 |
| 1738107600 | 60.37 | 1.16 | 1.96 | 59.9 | 60.43 | 58.96 | 1326456 |
| 1738021200 | 59.21 | -0.79 | -1.32 | 59.24 | 59.36 | 58.31 | 1343577 |
| 1737762000 | 60 | 1.03 | 1.75 | 60.07 | 60.39 | 59.5645 | 1716207 |
| 1737675600 | 58.97 | 0 | 0.00 | 58.97 | 58.97 | 58.97 | 0 |
| 1737589200 | 58.97 | -0.49 | -0.82 | 59.82 | 59.82 | 58.72 | 816914 |
| 1737502800 | 59.46 | 1.69 | 2.93 | 58.87 | 60.22 | 58.865 | 999953 |
| 1737157200 | 57.77 | 0.29 | 0.50 | 57.08 | 58.11 | 56.7 | 874324 |
| 1737070800 | 57.48 | -0.66 | -1.14 | 58.5 | 58.82 | 57.411 | 1272953 |
| 1736984400 | 58.14 | 1.23 | 2.16 | 57.79 | 58.17 | 56.43 | 1884960 |
| 1736898000 | 56.91 | 1.16 | 2.08 | 56.11 | 57.45 | 55.88 | 1502734 |
| 1736811600 | 55.75 | -1.42 | -2.48 | 56.31 | 56.55 | 55.51 | 1533614 |
| 1736552400 | 57.17 | -0.64 | -1.11 | 58.725 | 58.78 | 56.92 | 1972574 |
| 1736379600 | 57.81 | 0.97 | 1.71 | 57.125 | 58.31 | 56.66 | 1618762 |
| 1736293200 | 56.84 | 0.4 | 0.71 | 58.09 | 58.39 | 56.55 | 1366427 |
| 1736206800 | 56.44 | -1.1 | -1.91 | 57.65 | 57.67 | 56.39 | 948615 |
| 1735947600 | 57.54 | -0.53 | -0.91 | 58.03 | 58.259 | 57.49 | 1165027 |
| 1735861200 | 58.07 | 1.83 | 3.25 | 57.54 | 58.31 | 57.22 | 2091370 |
| 1735688400 | 56.24 | 0.16 | 0.29 | 55.98 | 56.51 | 55.825 | 969123 |
| 1735602000 | 56.08 | -0.98 | -1.72 | 56.39 | 56.55 | 55.466 | 1036079 |
| 1735342800 | 57.06 | -0.34 | -0.59 | 56.71 | 57.255 | 56.55 | 610887 |
| 1735256400 | 57.4 | 0.03 | 0.05 | 57.37 | 57.8496 | 56.91 | 501788 |
| 1735077840 | 57.37 | 0.06 | 0.10 | 57.35 | 57.6 | 56.9098 | 372755 |
| 1734997200 | 57.31 | 0.2 | 0.35 | 56.8 | 57.5299 | 56.315 | 1388800 |
| 1734738000 | 57.11 | 0.21 | 0.37 | 57.095 | 58.1 | 57 | 3348666 |
| 1734651600 | 56.9 | -0.32 | -0.56 | 57.62 | 58.28 | 56.71 | 1359561 |
| 1734565200 | 57.22 | -2.54 | -4.25 | 59.39 | 59.8 | 57.06 | 1847014 |
| 1734478800 | 59.76 | -0.26 | -0.43 | 59.48 | 60.08 | 59.09 | 1214948 |
| 1734392400 | 60.02 | -0.54 | -0.89 | 60.52 | 61.04 | 59.95 | 1489875 |
| 1734133200 | 60.56 | -0.84 | -1.37 | 61.1 | 61.405 | 60.15 | 1401463 |
| 1734046800 | 61.4 | -2.65 | -4.14 | 62.82 | 62.84 | 61.315 | 1853734 |
| 1733960400 | 64.05 | 2.27 | 3.67 | 62.165 | 64.065 | 61.91 | 1308709 |
| 1733874000 | 61.78 | -0.4 | -0.64 | 62.69 | 63.1 | 61.54 | 1234165 |
| 1733787600 | 62.18 | 0.85 | 1.39 | 63.39 | 64.3 | 62.11 | 1920746 |
| 1733528400 | 61.33 | -1.6 | -2.54 | 62.905 | 62.92 | 61.19 | 1047623 |
| 1733442000 | 62.93 | -0.03 | -0.05 | 63.47 | 63.65 | 62.02 | 1454552 |
| 1733355600 | 62.96 | -0.14 | -0.22 | 63.139 | 63.68 | 62.905 | 729394 |
| 1733269200 | 63.1 | 1.62 | 2.64 | 62.61 | 63.6 | 62.38 | 1224214 |
| 1733182800 | 61.48 | -0.85 | -1.36 | 61.63 | 61.96 | 61.17 | 967165 |
| 1732917840 | 62.33 | 0.59 | 0.96 | 62.41 | 62.65 | 61.94 | 345274 |
| 1732750800 | 61.74 | -0.33 | -0.53 | 62.56 | 62.735 | 61.395 | 881368 |
| 1732664400 | 62.07 | 1.13 | 1.85 | 61.145 | 62.1073 | 60.77 | 1652553 |
| 1732578000 | 60.94 | -2.87 | -4.50 | 62.02 | 62.65 | 60.83 | 4056079 |
| 1732318800 | 63.81 | 0.33 | 0.52 | 63.55 | 64.069999 | 63.26 | 5655956 |
| 1732232400 | 63.48 | 0.52 | 0.83 | 63.29 | 63.5 | 62.8484 | 1082022 |
| 1732146000 | 62.96 | 0.37 | 0.59 | 62.5499 | 63.14 | 62.3249 | 1152859 |
| 1732059600 | 62.59 | 1.69 | 2.78 | 61.5822 | 62.63 | 61.0469 | 1685148 |
| 1731973200 | 60.9 | 2.23 | 3.80 | 60.4 | 60.96 | 59.92 | 1761408 |
| 1731714000 | 58.67 | -0.66 | -1.11 | 59.66 | 59.84 | 58.395 | 1352370 |
| 1731627600 | 59.33 | 0.29 | 0.49 | 58.97 | 60.08 | 58.85 | 1885129 |
| 1731541200 | 59.04 | -0.65 | -1.09 | 60.265 | 60.265 | 59.04 | 1324645 |
| 1731454800 | 59.69 | -1.28 | -2.10 | 60.68 | 60.85 | 59.48 | 1624148 |
| 1731368400 | 60.97 | -3.85 | -5.94 | 63.21 | 63.445 | 60.28 | 2353018 |
| 1731109200 | 64.819999 | 0.41 | 0.64 | 63.95 | 66.099999 | 63.61 | 2434291 |
| 1731022800 | 64.41 | 1.66 | 2.65 | 63.02 | 64.56 | 63.01 | 2240122 |
| 1730936400 | 62.75 | -2.82 | -4.30 | 61.64 | 63.35 | 61.54 | 2833098 |
| 1730850000 | 65.569999 | 0.7 | 1.08 | 65.489999 | 65.7 | 64.76 | 1012407 |
| 1730763600 | 64.87 | -0.26 | -0.40 | 65.28 | 65.489999 | 64.43 | 1144073 |
| 1730500800 | 65.129999 | -0.88 | -1.33 | 66.4 | 66.4 | 65.11 | 1251578 |
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
