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 | 0.529999 | 2.8034858503 | 18.905 | 19.649999 | 18.399999 | 16730 | 19.0656328 | DE |
| 4 | -0.305 | -1.54508619783 | 19.739999 | 20.01 | 18.399999 | 14677 | 19.242595 | DE |
| 12 | -3.035001 | -13.5069025367 | 22.47 | 22.58 | 18.399999 | 14491 | 19.71590224 | DE |
| 26 | -3.645001 | -15.7928986135 | 23.08 | 24.6 | 18.399999 | 11585 | 20.86419393 | DE |
| 52 | -6.805001 | -25.9336928354 | 26.24 | 27.3 | 18.399999 | 8131 | 21.78344875 | DE |
| 156 | -5.575001 | -22.291087565 | 25.01 | 27.81 | 18.399999 | 7331 | 22.20127106 | DE |
| 260 | -5.575001 | -22.291087565 | 25.01 | 27.81 | 18.399999 | 7331 | 22.20127106 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731965220 | 19.37 | -0.12 | -0.59 | 19.405 | 19.5 | 19.2 | 2845 |
| 1731705960 | 19.485 | 0.43 | 2.28 | 19.02 | 19.649999 | 18.95 | 28598 |
| 1731619560 | 19.05 | 0.52 | 2.78 | 18.475 | 19.215 | 18.475 | 22952 |
| 1731533160 | 18.535 | -0.14 | -0.72 | 18.555 | 18.7 | 18.399999 | 6853 |
| 1731446820 | 18.67 | -0.28 | -1.50 | 18.905 | 18.94 | 18.47 | 22404 |
| 1731360420 | 18.954999 | -0.27 | -1.38 | 19.285 | 19.285 | 18.825 | 8602 |
| 1731101220 | 19.22 | -0.13 | -0.65 | 19.23 | 19.274999 | 18.975 | 6470 |
| 1731014760 | 19.345 | 0.54 | 2.90 | 18.895 | 19.37 | 18.829999 | 8117 |
| 1730928360 | 18.8 | -0.5 | -2.59 | 19.495 | 19.695 | 18.545 | 26490 |
| 1730841960 | 19.3 | -0.04 | -0.21 | 19 | 19.585 | 18.925 | 11390 |
| 1730755560 | 19.34 | -0.2 | -1.02 | 19.309999 | 19.34 | 18.87 | 10967 |
| 1730496360 | 19.54 | -0.16 | -0.84 | 19.72 | 20.01 | 19.43 | 8786 |
| 1730409960 | 19.704999 | 0.02 | 0.10 | 19.605 | 19.704999 | 19.2 | 16517 |
| 1730323560 | 19.684999 | 0.35 | 1.81 | 19.47 | 19.71 | 19.295 | 11827 |
| 1730237160 | 19.335 | 0.2 | 1.02 | 18.95 | 19.38 | 18.899999 | 10198 |
| 1730150760 | 19.14 | -0.61 | -3.09 | 19.495 | 19.5 | 18.79 | 38926 |
| 1729888020 | 19.75 | 0.25 | 1.31 | 19.37 | 19.8 | 19.37 | 6386 |
| 1729801560 | 19.495 | 0.22 | 1.12 | 19.425 | 19.86 | 19.32 | 16105 |
| 1729715160 | 19.28 | -0.53 | -2.68 | 19.864999 | 19.864999 | 19.079999 | 18215 |
| 1729628760 | 19.809999 | 0.07 | 0.35 | 19.739999 | 19.89 | 19.64 | 10885 |
| 1729542360 | 19.739999 | 0.07 | 0.38 | 19.8 | 19.845 | 19.454999 | 9952 |
| 1729283160 | 19.665 | -0.03 | -0.13 | 19.485 | 19.899999 | 19.375 | 13044 |
| 1729196760 | 19.69 | -0.11 | -0.56 | 19.795 | 19.795 | 19.28 | 11110 |
| 1729110360 | 19.8 | 0.01 | 0.05 | 19.7 | 20 | 19.559999 | 18203 |
| 1729023960 | 19.79 | -0.57 | -2.80 | 20.17 | 20.22 | 19.399999 | 57124 |
| 1728937620 | 20.36 | -0.24 | -1.17 | 20.84 | 20.84 | 20.21 | 10325 |
| 1728678360 | 20.6 | -0.05 | -0.24 | 20.36 | 20.6 | 20.36 | 3397 |
| 1728591960 | 20.649999 | 0.81 | 4.08 | 19.87 | 20.7 | 19.87 | 14325 |
| 1728505560 | 19.84 | -0.55 | -2.70 | 20.309999 | 20.309999 | 19.66 | 19353 |
| 1728419160 | 20.39 | -0.91 | -4.27 | 21.17 | 21.17 | 20.18 | 22270 |
| 1728332760 | 21.3 | 0.14 | 0.66 | 21.79 | 21.8 | 20.94 | 10016 |
| 1728073560 | 21.16 | 0.6 | 2.92 | 20.66 | 21.27 | 20.66 | 9372 |
| 1727987220 | 20.559999 | -0.13 | -0.63 | 20.6 | 20.989999 | 20.28 | 27092 |
| 1727900820 | 20.69 | 0.8 | 4.00 | 20.07 | 20.739999 | 19.95 | 23749 |
| 1727814420 | 19.895 | 0.61 | 3.19 | 19.23 | 19.915 | 19.11 | 9642 |
| 1727728020 | 19.28 | 0.08 | 0.39 | 19.165 | 19.395 | 19 | 6766 |
| 1727468760 | 19.204999 | 0.48 | 2.59 | 18.69 | 19.265 | 18.62 | 14754 |
| 1727382360 | 18.72 | -0.8 | -4.10 | 19.48 | 19.48 | 18.46 | 44844 |
| 1727295960 | 19.52 | -0.51 | -2.55 | 19.965 | 19.995 | 19.45 | 13030 |
| 1727209560 | 20.03 | 0.42 | 2.14 | 19.605 | 20.19 | 19.605 | 16846 |
| 1727123160 | 19.61 | 0.23 | 1.21 | 19.495 | 19.995 | 19.495 | 9043 |
| 1726864020 | 19.375 | -0.28 | -1.42 | 19.715 | 19.725 | 19.32 | 4078 |
| 1726777560 | 19.655 | 0.05 | 0.23 | 19.625 | 19.934999 | 19.14 | 7922 |
| 1726691220 | 19.61 | 0.29 | 1.47 | 19.21 | 19.69 | 19.14 | 8370 |
| 1726604760 | 19.325 | -0.38 | -1.90 | 19.515 | 19.515 | 19 | 11228 |
| 1726518420 | 19.7 | 0.02 | 0.10 | 19.614999 | 19.7 | 19.25 | 9345 |
| 1726259160 | 19.68 | 0.54 | 2.79 | 19.125 | 19.795 | 19.125 | 7121 |
| 1726172760 | 19.145 | 0.09 | 0.45 | 19.015 | 19.26 | 18.92 | 9306 |
| 1726086360 | 19.059999 | 0.13 | 0.71 | 18.954999 | 19.125 | 18.75 | 10023 |
| 1725999960 | 18.925 | -0.35 | -1.79 | 19.29 | 19.315 | 18.75 | 15090 |
| 1725913620 | 19.27 | -0.38 | -1.93 | 19.655 | 19.665 | 18.93 | 25096 |
| 1725654360 | 19.649999 | -0.6 | -2.96 | 20.25 | 20.25 | 19.505 | 27856 |
| 1725567960 | 20.25 | -0.23 | -1.12 | 20.43 | 20.43 | 20.05 | 8755 |
| 1725481560 | 20.48 | -0.18 | -0.87 | 20.559999 | 20.6 | 20.079999 | 11422 |
| 1725395160 | 20.66 | -0.79 | -3.68 | 21.45 | 21.45 | 20.44 | 19235 |
| 1725308760 | 21.45 | -0.45 | -2.05 | 21.89 | 21.89 | 21.25 | 9656 |
| 1725049560 | 21.9 | -0.51 | -2.28 | 22.51 | 22.58 | 21.6 | 10770 |
| 1724963160 | 22.41 | 0.19 | 0.86 | 22.25 | 22.48 | 22.25 | 3889 |
| 1724876760 | 22.22 | -0.13 | -0.58 | 22.42 | 22.42 | 22.02 | 9006 |
| 1724790420 | 22.35 | -0.15 | -0.67 | 22.47 | 22.5 | 22.35 | 3496 |
| 1724704020 | 22.5 | 0.5 | 2.27 | 21.99 | 22.54 | 21.9 | 13532 |
| 1724444820 | 22 | 0.26 | 1.20 | 21.81 | 22 | 21.63 | 5066 |
| 1724358420 | 21.74 | -0.09 | -0.41 | 21.75 | 21.81 | 21.64 | 5280 |
| 1724271960 | 21.83 | 0.04 | 0.18 | 21.79 | 22.02 | 21.73 | 34241 |
| 1724185560 | 21.79 | -0.54 | -2.42 | 22.3 | 22.3 | 21.6 | 10589 |
| 1724099220 | 22.33 | -0.2 | -0.89 | 22.79 | 22.83 | 22.05 | 7965 |
| 1723840020 | 22.53 | 0.48 | 2.18 | 22.3 | 22.85 | 22.08 | 14401 |
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
