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 | -0.04 | -0.297619047619 | 13.44 | 13.73 | 12.9743 | 183873 | 13.38263347 | CS |
| 4 | -0.465 | -3.35376848179 | 13.865 | 13.865 | 12.9743 | 191588 | 13.41107096 | CS |
| 12 | -1.3 | -8.84353741497 | 14.7 | 15.36 | 12.9743 | 215288 | 14.18766268 | CS |
| 26 | 0.4 | 3.07692307692 | 13 | 15.36 | 12.71 | 257254 | 13.81071664 | CS |
| 52 | 0.4 | 3.07692307692 | 13 | 15.36 | 10.765 | 292282 | 13.16498904 | CS |
| 156 | 3.34 | 33.2007952286 | 10.06 | 15.36 | 8.15 | 346260 | 11.28190982 | CS |
| 260 | 0.3 | 2.29007633588 | 13.1 | 15.36 | 4.705 | 369682 | 9.99396857 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 13.4 | 0.12 | 0.90 | 13.2 | 13.43 | 13.14 | 126163 |
| 1738626000 | 13.28 | -0.12 | -0.90 | 13.07 | 13.33 | 12.9743 | 188515 |
| 1738366800 | 13.4 | 0 | 0.00 | 13.33 | 13.48 | 13.28 | 202741 |
| 1738280400 | 13.4 | 0.08 | 0.60 | 13.5 | 13.58 | 13.28 | 188853 |
| 1738194000 | 13.32 | -0.16 | -1.19 | 13.42 | 13.5 | 13.23 | 128031 |
| 1738107600 | 13.48 | -0.04 | -0.30 | 13.44 | 13.73 | 13.4 | 211226 |
| 1738021200 | 13.52 | 0.13 | 0.97 | 13.35 | 13.745 | 13.35 | 168501 |
| 1737762000 | 13.39 | 0.03 | 0.22 | 13.41 | 13.45 | 13.25 | 267739 |
| 1737675600 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1737589200 | 13.36 | -0.22 | -1.62 | 13.51 | 13.51 | 13.27 | 240314 |
| 1737502800 | 13.58 | 0.17 | 1.27 | 13.48 | 13.63 | 13.47 | 107611 |
| 1737157200 | 13.41 | -0.17 | -1.25 | 13.62 | 13.74 | 13.38 | 199479 |
| 1737070800 | 13.58 | 0.26 | 1.95 | 13.29 | 13.62 | 13.28 | 182875 |
| 1736984400 | 13.32 | 0 | 0.00 | 13.59 | 13.635 | 13.28 | 174245 |
| 1736898000 | 13.32 | 0.07 | 0.53 | 13.28 | 13.35 | 13.12 | 194960 |
| 1736811600 | 13.25 | -0.02 | -0.15 | 13.19 | 13.27 | 13.05 | 252858 |
| 1736552400 | 13.27 | -0.26 | -1.92 | 13.14 | 13.31 | 13.07 | 183930 |
| 1736379600 | 13.53 | -0.14 | -1.02 | 13.57 | 13.6582 | 13.513 | 124245 |
| 1736293200 | 13.67 | -0.12 | -0.87 | 13.865 | 13.865 | 13.47 | 240874 |
| 1736206800 | 13.79 | -0.41 | -2.89 | 14.03 | 14.09 | 13.78 | 219396 |
| 1735947600 | 14.2 | 0.17 | 1.21 | 14.045 | 14.22 | 14.04 | 143753 |
| 1735861200 | 14.03 | -0.14 | -0.99 | 14.17 | 14.25 | 13.9 | 172978 |
| 1735688400 | 14.17 | 0.07 | 0.50 | 14.14 | 14.29 | 14.07 | 169878 |
| 1735602000 | 14.1 | 0.09 | 0.64 | 14 | 14.21 | 13.92 | 178690 |
| 1735342800 | 14.01 | -0.19 | -1.34 | 14.2 | 14.295 | 14.005 | 118895 |
| 1735256400 | 14.2 | 0.05 | 0.35 | 14.09 | 14.25 | 14.09 | 114285 |
| 1735077840 | 14.15 | 0.13 | 0.93 | 14.01 | 14.16 | 13.95 | 70193 |
| 1734997200 | 14.02 | -0.24 | -1.68 | 14.28 | 14.315 | 13.98 | 234436 |
| 1734738000 | 14.26 | 0.01 | 0.07 | 14.22 | 14.49 | 14.22 | 667129 |
| 1734651600 | 14.25 | -0.29 | -1.99 | 14.66 | 14.68 | 14.25 | 264965 |
| 1734565200 | 14.54 | -0.68 | -4.47 | 15.1776 | 15.36 | 14.53 | 371649 |
| 1734478800 | 15.22 | 0.03 | 0.20 | 15.15 | 15.29 | 15.035 | 259451 |
| 1734392400 | 15.19 | 0.55 | 3.76 | 14.715 | 15.19 | 14.715 | 487093 |
| 1734133200 | 14.64 | 0.21 | 1.46 | 14.385 | 14.675 | 14.3258 | 416136 |
| 1734046800 | 14.43 | 0.02 | 0.14 | 14.41 | 14.58 | 14.41 | 119377 |
| 1733960400 | 14.41 | 0.03 | 0.21 | 14.435 | 14.53 | 14.38 | 171095 |
| 1733874000 | 14.38 | 0.01 | 0.07 | 14.27 | 14.49 | 14.13 | 210494 |
| 1733787600 | 14.37 | 0.05 | 0.35 | 14.395 | 14.44 | 14.2899 | 208964 |
| 1733528400 | 14.32 | -0.24 | -1.65 | 14.5 | 14.51 | 14.31 | 164618 |
| 1733442000 | 14.56 | 0.17 | 1.18 | 14.42 | 14.56 | 14.365 | 221088 |
| 1733355600 | 14.39 | -0.02 | -0.14 | 14.395 | 14.44 | 14.29 | 193599 |
| 1733269200 | 14.41 | -0.12 | -0.83 | 14.42 | 14.42 | 14.24 | 223367 |
| 1733182800 | 14.53 | -0.19 | -1.29 | 14.75 | 14.75 | 14.46 | 236202 |
| 1732917840 | 14.72 | -0.16 | -1.08 | 14.9145 | 14.9856 | 14.71 | 123783 |
| 1732750800 | 14.88 | 0.04 | 0.27 | 14.95 | 15.015 | 14.87 | 246017 |
| 1732664400 | 14.84 | 0 | 0.00 | 14.785 | 14.99 | 14.78 | 205555 |
| 1732578000 | 14.84 | 0.11 | 0.75 | 14.83 | 14.85 | 14.755 | 243630 |
| 1732318800 | 14.73 | 0.07 | 0.48 | 14.73 | 14.76 | 14.66 | 200192 |
| 1732232400 | 14.66 | 0.23 | 1.59 | 14.47 | 14.66 | 14.4217 | 179747 |
| 1732146000 | 14.43 | -0.16 | -1.10 | 14.51 | 14.51 | 14.28 | 198057 |
| 1732059600 | 14.59 | 0.14 | 0.97 | 14.435 | 14.605 | 14.42 | 224812 |
| 1731973200 | 14.45 | 0.11 | 0.77 | 14.32 | 14.57 | 14.26 | 212844 |
| 1731714000 | 14.34 | 0.09 | 0.63 | 14.29 | 14.34 | 14.14 | 181449 |
| 1731627600 | 14.25 | -0.31 | -2.13 | 14.52 | 14.6 | 14.19 | 212925 |
| 1731541200 | 14.56 | -0.06 | -0.41 | 14.66 | 14.795 | 14.505 | 197094 |
| 1731454800 | 14.62 | -0.04 | -0.27 | 14.7 | 14.78 | 14.535 | 304728 |
| 1731368400 | 14.66 | 0.22 | 1.52 | 14.45 | 14.68 | 14.35 | 314063 |
| 1731109200 | 14.44 | 0.15 | 1.05 | 14.37 | 14.47 | 14.3 | 262220 |
| 1731022800 | 14.29 | -0.02 | -0.14 | 14.33 | 14.48 | 14.22 | 202827 |
| 1730936400 | 14.31 | 0.21 | 1.49 | 14.61 | 14.62 | 14.08 | 495277 |
| 1730850000 | 14.1 | 0.14 | 1.00 | 13.85 | 14.12 | 13.84 | 232142 |
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
