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 | -0.62 | -2.64844083725 | 23.41 | 24.515 | 22.53 | 1525501 | 23.61714434 | CS |
| 4 | -3.41 | -13.0152671756 | 26.2 | 26.3 | 22.53 | 1583422 | 23.93551279 | CS |
| 12 | -3.2454 | -12.4653356584 | 26.0354 | 28.4 | 22.53 | 1674825 | 25.81307219 | CS |
| 26 | -4.05 | -15.0894187779 | 26.84 | 38.86 | 22.53 | 2045465 | 29.3317841 | CS |
| 52 | 3.05 | 15.4508611955 | 19.74 | 38.86 | 16.05 | 1812635 | 24.97689338 | CS |
| 156 | -5.21 | -18.6071428571 | 28 | 38.86 | 15.2801 | 1383176 | 24.63492842 | CS |
| 260 | -15.76 | -40.8819714656 | 38.55 | 65.7 | 15.2801 | 1258645 | 25.87110331 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 22.54 | -1.44 | -6.01 | 23.9 | 24 | 22.54 | 1948985 |
| 1739490000 | 23.98 | -0.21 | -0.87 | 24.37 | 24.421 | 23.765 | 1357586 |
| 1739403600 | 24.19 | 1.06 | 4.58 | 22.78 | 24.515 | 22.7683 | 2465756 |
| 1739317200 | 23.13 | 0.13 | 0.57 | 22.99 | 23.29 | 22.91 | 1289168 |
| 1739230800 | 23 | -0.2 | -0.86 | 23.24 | 23.6199 | 22.96 | 1140014 |
| 1738971600 | 23.2 | 0.09 | 0.39 | 23.41 | 23.65 | 23.08 | 1396507 |
| 1738885200 | 23.11 | 0.09 | 0.39 | 23.13 | 23.2288 | 22.77 | 1651420 |
| 1738798800 | 23.02 | -0.45 | -1.92 | 23.59 | 23.76 | 22.97 | 1397261 |
| 1738712400 | 23.47 | -0.05 | -0.21 | 23.81 | 23.81 | 23.36 | 1169187 |
| 1738626000 | 23.52 | -0.15 | -0.63 | 23.19 | 23.72 | 23.04 | 1013951 |
| 1738366800 | 23.67 | 0.2 | 0.85 | 23.7 | 23.865 | 23.28 | 1458363 |
| 1738280400 | 23.47 | 0.1 | 0.43 | 23.4 | 23.51 | 23.11 | 1100513 |
| 1738194000 | 23.37 | -0.7 | -2.91 | 23.93 | 23.965 | 23.05 | 2008940 |
| 1738107600 | 24.07 | 0.02 | 0.08 | 24.17 | 24.5 | 23.91 | 1371062 |
| 1738021200 | 24.05 | -0.14 | -0.58 | 23.75 | 24.5 | 23.73 | 1543356 |
| 1737762000 | 24.19 | -0.42 | -1.71 | 24.19 | 24.33 | 23.81 | 1526622 |
| 1737675600 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1737589200 | 24.61 | -0.39 | -1.56 | 25.01 | 25.1499 | 24.35 | 2529009 |
| 1737502800 | 25 | -1.04 | -3.99 | 26.32 | 26.32 | 24.63 | 3032494 |
| 1737157200 | 26.04 | 0.03 | 0.12 | 26.2 | 26.3 | 25.75 | 1136611 |
| 1737070800 | 26.01 | 0.22 | 0.85 | 25.71 | 26.26 | 25.53 | 1413819 |
| 1736984400 | 25.79 | -0.69 | -2.61 | 26.53 | 26.535 | 25.11 | 2548196 |
| 1736898000 | 26.48 | -0.02 | -0.08 | 26.61 | 26.842 | 25.4 | 1430031 |
| 1736811600 | 26.5 | -0.22 | -0.82 | 26.34 | 26.71 | 26 | 1709196 |
| 1736552400 | 26.72 | -0.44 | -1.62 | 26.81 | 27.05 | 26.43 | 779724 |
| 1736379600 | 27.16 | 0.22 | 0.82 | 26.55 | 27.16 | 26.1 | 860873 |
| 1736293200 | 26.94 | -0.01 | -0.04 | 27.01 | 27.32 | 26.45 | 947689 |
| 1736206800 | 26.95 | -0.32 | -1.17 | 27.48 | 27.49 | 26.77 | 933385 |
| 1735947600 | 27.27 | 0.23 | 0.85 | 27.11 | 27.5899 | 27 | 1177566 |
| 1735861200 | 27.04 | 0.4 | 1.50 | 27.21 | 27.65 | 26.71 | 1404756 |
| 1735688400 | 26.64 | -0.43 | -1.59 | 27.33 | 27.6 | 26.55 | 1121924 |
| 1735602000 | 27.07 | -0.15 | -0.55 | 26.87 | 27.27 | 26.34 | 830340 |
| 1735342800 | 27.22 | -0.06 | -0.22 | 27.13 | 27.37 | 26.688 | 1593538 |
| 1735256400 | 27.28 | -0.01 | -0.04 | 27.24 | 27.549 | 26.92 | 714068 |
| 1735077840 | 27.29 | 0.43 | 1.60 | 27 | 27.41 | 26.6818 | 535030 |
| 1734997200 | 26.86 | 0.2 | 0.75 | 26.76 | 26.95 | 25.9502 | 1071034 |
| 1734738000 | 26.66 | 1.05 | 4.10 | 25.5 | 26.79 | 25.01 | 8541330 |
| 1734651600 | 25.61 | -0.37 | -1.42 | 26.25 | 26.7 | 25.55 | 1313169 |
| 1734565200 | 25.98 | -0.69 | -2.59 | 26.89 | 27.6 | 25.72 | 1827108 |
| 1734478800 | 26.67 | 0.71 | 2.73 | 26.03 | 27.22 | 25.91 | 2244351 |
| 1734392400 | 25.96 | -0.41 | -1.55 | 26.3 | 26.85 | 25.86 | 1943456 |
| 1734133200 | 26.37 | -0.61 | -2.26 | 27 | 27.32 | 26.13 | 981591 |
| 1734046800 | 26.98 | -0.4 | -1.46 | 27.35 | 27.435 | 26.5005 | 1078456 |
| 1733960400 | 27.38 | -0.41 | -1.48 | 28 | 28.4 | 27.38 | 1677109 |
| 1733874000 | 27.79 | 0.32 | 1.16 | 27.35 | 28.1 | 27.25 | 1631546 |
| 1733787600 | 27.47 | 0.4 | 1.48 | 27.44 | 28.11 | 27.135 | 2376225 |
| 1733528400 | 27.07 | 0.02 | 0.07 | 27.46 | 27.76 | 26.88 | 2492740 |
| 1733442000 | 27.05 | -0.31 | -1.13 | 27.25 | 27.32 | 26.1 | 3514423 |
| 1733355600 | 27.36 | 1.48 | 5.72 | 26.04 | 27.4682 | 25.88 | 1923155 |
| 1733269200 | 25.88 | 0.12 | 0.47 | 25.58 | 26.115 | 25.26 | 1641726 |
| 1733182800 | 25.76 | -0.12 | -0.46 | 25.97 | 26.01 | 25.3 | 1700889 |
| 1732917840 | 25.88 | -0.23 | -0.88 | 26.12 | 26.29 | 25.84 | 851211 |
| 1732750800 | 26.11 | -0.61 | -2.28 | 26.71 | 26.9299 | 25.9 | 1814321 |
| 1732664400 | 26.72 | -0.36 | -1.33 | 27.01 | 27.38 | 26.55 | 1650035 |
| 1732578000 | 27.08 | 0.9 | 3.44 | 26.42 | 27.7699 | 26.18 | 2174592 |
| 1732318800 | 26.18 | 0.29 | 1.12 | 26.16 | 26.48 | 25.82 | 2205741 |
| 1732232400 | 25.89 | -0.9 | -3.36 | 26.74 | 26.82 | 25.85 | 2090839 |
| 1732146000 | 26.79 | 0.43 | 1.63 | 26.47 | 26.82 | 26 | 1422690 |
| 1732059600 | 26.36 | 0.62 | 2.41 | 25.36 | 26.53 | 25.32 | 2077581 |
| 1731973200 | 25.74 | -0.49 | -1.87 | 26 | 26.1 | 25.44 | 2759580 |
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
