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 | -3.12 | -11.7691437194 | 26.51 | 27.81 | 23.27 | 864904 | 26.11390842 | CS |
| 4 | -4.75 | -16.8798862829 | 28.14 | 29.47 | 20.54 | 752676 | 25.77927466 | CS |
| 12 | 3.66 | 18.550430816 | 19.73 | 33.35 | 19.49 | 659464 | 26.98184047 | CS |
| 26 | 10.65 | 83.5949764521 | 12.74 | 33.35 | 11.42 | 849472 | 22.72178598 | CS |
| 52 | 20.1 | 610.94224924 | 3.29 | 33.35 | 3.28 | 764339 | 16.248489 | CS |
| 156 | 22.81 | 3932.75862069 | 0.58 | 33.35 | 0.42 | 388002 | 11.24929642 | CS |
| 260 | 22.27 | 1988.39285714 | 1.12 | 33.35 | 0.42 | 253632 | 10.41417164 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782337200 | 23.39 | -2.42 | -9.38 | 24.82 | 25.17 | 23.27 | 546973 |
| 1782250800 | 25.81 | -0.57 | -2.16 | 24.71 | 26.71 | 24.3 | 426166 |
| 1782164400 | 26.38 | -0.29 | -1.09 | 27.06 | 27.81 | 26.38 | 495451 |
| 1781905200 | 26.67 | 0.16 | 0.60 | 26.59 | 26.98 | 26.38 | 2227344 |
| 1781818800 | 26.51 | 0.69 | 2.67 | 26.51 | 26.75 | 25.16 | 628585 |
| 1781732400 | 25.82 | -0.16 | -0.62 | 26.07 | 26.85 | 25.71 | 381431 |
| 1781646000 | 25.98 | 0.93 | 3.71 | 25.27 | 26.29 | 24.74 | 433773 |
| 1781559600 | 25.05 | 0.3 | 1.21 | 25.78 | 26.38 | 24.77 | 714367 |
| 1781300400 | 24.75 | 0.97 | 4.08 | 24.19 | 24.97 | 23.65 | 503231 |
| 1781214000 | 23.78 | 2.49 | 11.70 | 21.62 | 23.88 | 21.62 | 470348 |
| 1781127600 | 21.29 | -0.94 | -4.23 | 21.78 | 22.25 | 21.08 | 477126 |
| 1781041200 | 22.23 | -0.72 | -3.14 | 23.02 | 23.54 | 20.54 | 743549 |
| 1780954800 | 22.95 | 0.25 | 1.10 | 24.1 | 24.24 | 22.47 | 511411 |
| 1780695600 | 22.7 | -6.05 | -21.04 | 25.3 | 25.3 | 22.7 | 1210708 |
| 1780609200 | 28.75 | 0.96 | 3.45 | 27.3 | 29.47 | 26.85 | 448531 |
| 1780522800 | 27.79 | -0.77 | -2.70 | 28.48 | 29.06 | 27.55 | 539692 |
| 1780436400 | 28.56 | 2.2 | 8.35 | 26.66 | 29.03 | 25.76 | 823233 |
| 1780350000 | 26.36 | -0.98 | -3.58 | 26.68 | 27.65 | 26.24 | 611763 |
| 1780090800 | 27.34 | -1.27 | -4.44 | 28.64 | 28.9 | 26.96 | 2182618 |
| 1780004400 | 28.61 | 0.48 | 1.71 | 28.14 | 28.7 | 27.25 | 677224 |
| 1779918000 | 28.13 | 0.84 | 3.08 | 26.64 | 28.62 | 26.22 | 860784 |
| 1779831600 | 27.29 | 0.38 | 1.41 | 26.7 | 27.4 | 26.21 | 317400 |
| 1779745200 | 26.91 | 1.11 | 4.30 | 25.87 | 27.25 | 25.87 | 185948 |
| 1779486000 | 25.8 | -0.09 | -0.35 | 26.12 | 26.34 | 25.02 | 410528 |
| 1779399600 | 25.89 | 1.63 | 6.72 | 24.18 | 25.95 | 24.13 | 362687 |
| 1779313200 | 24.26 | 0.57 | 2.41 | 24.55 | 25.69 | 23.89 | 477413 |
| 1779226800 | 23.69 | -0.33 | -1.37 | 23.8 | 23.8 | 22.31 | 572496 |
| 1778881200 | 24.02 | -1.18 | -4.68 | 24.33 | 24.56 | 23.8 | 437092 |
| 1778794800 | 25.2 | -1.54 | -5.76 | 27 | 27 | 24.58 | 733387 |
| 1778708400 | 26.74 | -3.53 | -11.66 | 30.18 | 30.55 | 26.68 | 866494 |
| 1778622000 | 30.27 | 1.65 | 5.77 | 28.45 | 30.37 | 27.06 | 762097 |
| 1778535600 | 28.62 | 1.74 | 6.47 | 27.45 | 29.25 | 27.22 | 688624 |
| 1778276400 | 26.88 | -0.2 | -0.74 | 27.9 | 27.9 | 25.88 | 693136 |
| 1778190000 | 27.08 | -2.05 | -7.04 | 28.96 | 29.04 | 26.69 | 689773 |
| 1778103600 | 29.13 | 1.83 | 6.70 | 28.21 | 29.33 | 27.44 | 859056 |
| 1778017200 | 27.3 | 0.71 | 2.67 | 27.31 | 27.95 | 26.9 | 384354 |
| 1777930800 | 26.59 | -1.38 | -4.93 | 28.61 | 28.61 | 26.2 | 459951 |
| 1777671600 | 27.97 | -1.46 | -4.96 | 29.4 | 29.4 | 27.48 | 511612 |
| 1777585200 | 29.43 | 2.43 | 9.00 | 27.4 | 29.57 | 27.1 | 520481 |
| 1777498800 | 27 | -1.41 | -4.96 | 27.89 | 28.04 | 26.15 | 499016 |
| 1777412400 | 28.41 | -0.87 | -2.97 | 28.84 | 29.18 | 27.14 | 578451 |
| 1777326000 | 29.28 | -0.66 | -2.20 | 29.56 | 29.56 | 27.9 | 566297 |
| 1777066800 | 29.94 | -0.26 | -0.86 | 30.77 | 30.77 | 29.52 | 424889 |
| 1776980400 | 30.2 | -1.74 | -5.45 | 31.45 | 32.65 | 29.05 | 715782 |
| 1776894000 | 31.94 | 1.92 | 6.40 | 31.1 | 32.439999 | 30.75 | 460982 |
| 1776807600 | 30.02 | -1.88 | -5.89 | 32.1 | 32.36 | 29.55 | 759478 |
| 1776721200 | 31.9 | -0.17 | -0.53 | 31.45 | 32.759999 | 31.17 | 703711 |
| 1776462000 | 32.07 | 0.89 | 2.85 | 31.18 | 33.35 | 31.18 | 802812 |
| 1776375600 | 31.18 | 2.34 | 8.11 | 28.12 | 31.97 | 27.5 | 1063256 |
| 1776289200 | 28.84 | -1.14 | -3.80 | 29.69 | 30.94 | 27.98 | 916101 |
| 1776202800 | 29.98 | 1.56 | 5.49 | 28.41 | 30.04 | 27.82 | 904123 |
| 1776116400 | 28.42 | 3.67 | 14.83 | 24.29 | 28.52 | 24.06 | 886562 |
| 1775857200 | 24.75 | 0.4 | 1.64 | 24.77 | 25.33 | 24.25 | 357020 |
| 1775770800 | 24.35 | -0.02 | -0.08 | 24 | 24.87 | 23.63 | 432970 |
| 1775684400 | 24.37 | 2.12 | 9.53 | 24.41 | 24.55 | 22.9 | 712232 |
| 1775598000 | 22.25 | -0.9 | -3.89 | 23.02 | 23.27 | 21.55 | 499910 |
| 1775511600 | 23.15 | 1.76 | 8.23 | 21.57 | 23.59 | 21.5 | 645816 |
| 1775166000 | 21.39 | 0.48 | 2.30 | 19.73 | 21.75 | 19.49 | 472645 |
| 1775079600 | 20.91 | 0.67 | 3.31 | 20.86 | 21.42 | 20.23 | 397668 |
| 1774993200 | 20.24 | 1.07 | 5.58 | 18.92 | 20.39 | 18.9 | 858777 |
| 1774906800 | 19.17 | -1.5 | -7.26 | 20.86 | 21.33 | 18.85 | 654803 |
| 1774647600 | 20.67 | 0.39 | 1.92 | 20 | 21.36 | 19.97 | 852509 |
| 1774561200 | 20.28 | -2.3 | -10.19 | 21.71 | 21.71 | 19.86 | 848983 |
| 1774474800 | 22.58 | 2.3 | 11.34 | 20.69 | 22.61 | 20.6 | 951906 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
