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 | -2.14 | -9.70961887477 | 22.04 | 22.19 | 19.45 | 13123 | 20.93672941 | CS |
| 4 | -2.81 | -12.3734037869 | 22.71 | 24.35 | 19.45 | 11845 | 21.93929813 | CS |
| 12 | -2.1 | -9.54545454545 | 22 | 28.19 | 19.45 | 11191 | 23.0004188 | CS |
| 26 | 5.04 | 33.9165545087 | 14.86 | 28.19 | 13.8 | 11000 | 20.17642318 | CS |
| 52 | 10.58 | 113.519313305 | 9.32 | 28.19 | 7.5 | 8334 | 17.69962413 | CS |
| 156 | 6.76 | 51.4459665145 | 13.14 | 28.19 | 3.06 | 19885 | 6.97015337 | CS |
| 260 | 11.4 | 134.117647059 | 8.5 | 31.08 | 3.06 | 22516 | 10.36771049 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 19.9 | 0.45 | 2.31 | 19.93 | 20.63 | 19.84 | 11648 |
| 1734648000 | 19.45 | -0.69 | -3.43 | 20.16 | 20.35 | 19.45 | 8035 |
| 1734561600 | 20.14 | -1.18 | -5.53 | 20.76 | 21.04 | 20.06 | 14081 |
| 1734475200 | 21.32 | -0.05 | -0.23 | 20.97 | 21.38 | 20.82 | 12930 |
| 1734388800 | 21.37 | -0.82 | -3.70 | 22.05 | 22.05 | 21.31 | 24515 |
| 1734129600 | 22.19 | -0.03 | -0.14 | 22.04 | 22.19 | 21.5 | 6054 |
| 1734043200 | 22.22 | -1.72 | -7.18 | 23 | 23.01 | 22.22 | 1601 |
| 1733956800 | 23.94 | 0.93 | 4.04 | 23.12 | 24.04 | 23.12 | 2220 |
| 1733870400 | 23.01 | -0.19 | -0.82 | 23.5 | 23.66 | 22.83 | 4884 |
| 1733784000 | 23.2 | 1.4 | 6.42 | 23.12 | 24.35 | 23.1 | 23550 |
| 1733524800 | 21.8 | -0.61 | -2.72 | 22.1 | 22.1 | 21.37 | 14664 |
| 1733438400 | 22.41 | 0.2 | 0.90 | 22.19 | 22.41 | 21.6 | 20645 |
| 1733352000 | 22.21 | -0.25 | -1.11 | 22.25 | 22.85 | 22.12 | 29313 |
| 1733265600 | 22.46 | 1.43 | 6.80 | 21.2 | 22.59 | 21.2 | 39398 |
| 1733179200 | 21.03 | -0.74 | -3.40 | 21.27 | 21.33 | 20.88 | 5650 |
| 1732920000 | 21.77 | 0.02 | 0.09 | 22.23 | 22.27 | 21.53 | 8501 |
| 1732833600 | 21.75 | 0.09 | 0.42 | 21.83 | 21.83 | 21.75 | 530 |
| 1732747200 | 21.66 | -0.1 | -0.46 | 22.06 | 22.21 | 21.64 | 5403 |
| 1732660800 | 21.76 | 0.34 | 1.59 | 21.62 | 21.79 | 21.49 | 5650 |
| 1732574400 | 21.42 | -0.73 | -3.30 | 21.52 | 21.52 | 21.23 | 3980 |
| 1732315200 | 22.15 | -0.42 | -1.86 | 22.71 | 22.71 | 22.12 | 5292 |
| 1732228800 | 22.57 | -0.41 | -1.78 | 22.98 | 23 | 22.48 | 5565 |
| 1732142400 | 22.98 | -0.44 | -1.88 | 22.76 | 23.19 | 22.76 | 6949 |
| 1732056000 | 23.42 | 0.1 | 0.43 | 23.19 | 23.42 | 22.75 | 6997 |
| 1731969600 | 23.32 | 1.13 | 5.09 | 23.57 | 24 | 23.17 | 6159 |
| 1731710400 | 22.19 | -0.53 | -2.33 | 23.17 | 23.45 | 22.14 | 46596 |
| 1731624000 | 22.72 | 1.09 | 5.04 | 21.72 | 23.18 | 21.72 | 24735 |
| 1731537600 | 21.63 | -0.46 | -2.08 | 22.65 | 22.72 | 21.58 | 14350 |
| 1731451200 | 22.09 | 0.96 | 4.54 | 21.55 | 22.09 | 21.38 | 17446 |
| 1731364800 | 21.13 | -1.49 | -6.59 | 22.04 | 22.14 | 21.02 | 12041 |
| 1731105600 | 22.62 | -0.96 | -4.07 | 23.58 | 23.58 | 22.58 | 6085 |
| 1731019200 | 23.58 | 0.49 | 2.12 | 23.33 | 23.76 | 23.12 | 16758 |
| 1730932800 | 23.09 | -0.99 | -4.11 | 22.59 | 23.63 | 22.59 | 9939 |
| 1730846400 | 24.08 | -0.37 | -1.51 | 24.71 | 24.89 | 23.9 | 4829 |
| 1730760000 | 24.45 | -0.41 | -1.65 | 25.3 | 25.35 | 24.35 | 4791 |
| 1730497200 | 24.86 | -0.95 | -3.68 | 26.17 | 26.17 | 24.86 | 11325 |
| 1730410800 | 25.81 | -1.17 | -4.34 | 26.02 | 26.02 | 25.38 | 9300 |
| 1730324400 | 26.98 | -0.87 | -3.12 | 27.2 | 27.2 | 26.41 | 5909 |
| 1730238000 | 27.85 | 1.53 | 5.81 | 27.5 | 28.19 | 27.27 | 9185 |
| 1730151600 | 26.32 | -0.48 | -1.79 | 26.86 | 27.2 | 26.32 | 2779 |
| 1729892400 | 26.8 | -0.04 | -0.15 | 26.69 | 27.32 | 26.38 | 6447 |
| 1729806000 | 26.84 | -0.36 | -1.32 | 27.28 | 27.3 | 26.4 | 16382 |
| 1729719600 | 27.2 | -0.3 | -1.09 | 27.08 | 27.2 | 26.49 | 16800 |
| 1729633200 | 27.5 | 1.12 | 4.25 | 27.15 | 27.91 | 27 | 14792 |
| 1729546800 | 26.38 | 0.9 | 3.53 | 26.86 | 27.27 | 25.94 | 18874 |
| 1729287600 | 25.48 | 3.51 | 15.98 | 23.1 | 25.72 | 23.1 | 22137 |
| 1729201200 | 21.97 | -0.64 | -2.83 | 22.84 | 22.84 | 21.87 | 17904 |
| 1729114800 | 22.61 | -0.42 | -1.82 | 23.3 | 23.69 | 22.61 | 5181 |
| 1729028400 | 23.03 | 0.41 | 1.81 | 22.56 | 23.03 | 22.34 | 2667 |
| 1728682800 | 22.62 | -0.19 | -0.83 | 23.18 | 23.18 | 22.62 | 4843 |
| 1728596400 | 22.81 | 1.36 | 6.34 | 21.92 | 23.01 | 21.67 | 9295 |
| 1728510000 | 21.45 | -0.11 | -0.51 | 21.63 | 21.63 | 21.09 | 6500 |
| 1728423600 | 21.56 | 0.41 | 1.94 | 21.08 | 21.56 | 20.78 | 9300 |
| 1728337200 | 21.15 | -0.44 | -2.04 | 21.5 | 21.5 | 20.88 | 5303 |
| 1728078000 | 21.59 | 0.04 | 0.19 | 21.68 | 22.75 | 21.58 | 6803 |
| 1727991600 | 21.55 | -0.08 | -0.37 | 21.38 | 21.55 | 21.06 | 3934 |
| 1727905200 | 21.63 | 0.63 | 3.00 | 20.84 | 21.63 | 20.84 | 10303 |
| 1727818800 | 21 | 0.63 | 3.09 | 20.39 | 21.14 | 20.39 | 8433 |
| 1727732400 | 20.37 | -1.38 | -6.34 | 20.98 | 21 | 20.26 | 9443 |
| 1727473200 | 21.75 | -0.32 | -1.45 | 22 | 22.04 | 21.35 | 6322 |
| 1727386800 | 22.07 | 0.39 | 1.80 | 22.15 | 22.38 | 22.07 | 23775 |
| 1727300400 | 21.68 | -0.16 | -0.73 | 21.69 | 21.99 | 21.63 | 7425 |
| 1727214000 | 21.84 | 1.27 | 6.17 | 20.87 | 22.1 | 20.87 | 7655 |
| 1727127600 | 20.57 | -0.54 | -2.56 | 20.97 | 21.39 | 20.57 | 3811 |
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
