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 | -1.13 | -4.45759368836 | 25.35 | 28.29 | 23.72 | 1396713 | 25.12168866 | CS |
| 4 | 6.1 | 33.6644591611 | 18.12 | 28.84 | 16.12 | 1145801 | 23.16050737 | CS |
| 12 | 8.36 | 52.711223203 | 15.86 | 28.84 | 13.4 | 748631 | 20.3159316 | CS |
| 26 | 10.6 | 77.8267254038 | 13.62 | 28.84 | 11.9 | 744307 | 17.67346672 | CS |
| 52 | 16.08 | 197.542997543 | 8.14 | 28.84 | 7.23 | 836849 | 14.39837831 | CS |
| 156 | -11.71 | -32.5911494573 | 35.93 | 37.41 | 3.33 | 805829 | 10.82492667 | CS |
| 260 | 22.54 | 1341.66666667 | 1.68 | 46.7 | 1.57 | 754365 | 13.28691627 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 24.22 | -3.03 | -11.12 | 27.47 | 27.48 | 23.72 | 3884214 |
| 1732056000 | 27.25 | 0.88 | 3.34 | 25.99 | 28.29 | 25.74 | 1186911 |
| 1731969600 | 26.37 | 1.05 | 4.15 | 25.34 | 27.1 | 25.2 | 765354 |
| 1731710400 | 25.32 | 0.32 | 1.28 | 25.06 | 25.37 | 24.31 | 501321 |
| 1731624000 | 25 | -0.19 | -0.75 | 25.35 | 25.88 | 24.8 | 645764 |
| 1731537600 | 25.19 | -0.68 | -2.63 | 25.82 | 27.13 | 24.95 | 842795 |
| 1731451200 | 25.87 | -1.17 | -4.33 | 26.6 | 27.13 | 25.43 | 1262843 |
| 1731364800 | 27.04 | 1.37 | 5.34 | 27.25 | 28.84 | 26.2 | 1833394 |
| 1731105600 | 25.67 | 1.94 | 8.18 | 23.69 | 26.25 | 22.26 | 2164513 |
| 1731019200 | 23.73 | 3.06 | 14.80 | 20.54 | 24.2 | 19.96 | 2546572 |
| 1730932800 | 20.67 | 4.24 | 25.81 | 18.95 | 20.88 | 18.23 | 1895454 |
| 1730846400 | 16.43 | 0.18 | 1.11 | 16.59 | 16.88 | 16.34 | 342663 |
| 1730760000 | 16.25 | -0.77 | -4.52 | 16.95 | 16.95 | 16.12 | 561025 |
| 1730497200 | 17.02 | -1.07 | -5.91 | 18.07 | 18.44 | 16.92 | 829914 |
| 1730410800 | 18.09 | -0.67 | -3.57 | 18.49 | 18.5 | 17.41 | 758189 |
| 1730324400 | 18.76 | -0.54 | -2.80 | 18.88 | 18.97 | 18.46 | 391963 |
| 1730238000 | 19.3 | 0.64 | 3.43 | 19.2 | 19.63 | 19.02 | 857891 |
| 1730151600 | 18.66 | 0.59 | 3.27 | 18.63 | 19.25 | 18.39 | 742483 |
| 1729892400 | 18.07 | 0.01 | 0.06 | 18.2 | 18.68 | 17.47 | 435932 |
| 1729806000 | 18.06 | 0.41 | 2.32 | 18.12 | 18.63 | 17.92 | 466830 |
| 1729719600 | 17.65 | -1.79 | -9.21 | 19 | 19.14 | 17.34 | 594712 |
| 1729633200 | 19.44 | 0.24 | 1.25 | 19.08 | 19.54 | 18.82 | 429073 |
| 1729546800 | 19.2 | 0.35 | 1.86 | 18.7 | 19.28 | 18.35 | 403122 |
| 1729287600 | 18.85 | 0.45 | 2.45 | 18.61 | 19.14 | 18.6 | 524436 |
| 1729201200 | 18.4 | -1.48 | -7.44 | 19.91 | 19.91 | 18.31 | 899126 |
| 1729114800 | 19.88 | 0.88 | 4.63 | 19.25 | 20.12 | 19.01 | 703007 |
| 1729028400 | 19 | -0.03 | -0.16 | 19.26 | 19.57 | 18.81 | 693953 |
| 1728682800 | 19.03 | 1.33 | 7.51 | 18.01 | 19.24 | 17.93 | 705298 |
| 1728596400 | 17.7 | 0.07 | 0.40 | 17.5 | 18.04 | 17.33 | 527213 |
| 1728510000 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1728423600 | 17.63 | 0.32 | 1.85 | 17.3 | 17.89 | 16.95 | 557799 |
| 1728337200 | 17.31 | 0.15 | 0.87 | 17.19 | 18.15 | 17.11 | 440534 |
| 1728078000 | 17.16 | 0.4 | 2.39 | 17.01 | 17.24 | 16.579999 | 403742 |
| 1727991600 | 16.76 | 0.34 | 2.07 | 16.309999 | 16.91 | 16.25 | 363219 |
| 1727905200 | 16.42 | -0.08 | -0.48 | 16.39 | 16.69 | 16.18 | 338797 |
| 1727818800 | 16.5 | -0.86 | -4.95 | 17.35 | 17.41 | 16.239999 | 557110 |
| 1727730000 | 17.36 | -1.34 | -7.17 | 18.15 | 18.47 | 17.23 | 884929 |
| 1727473200 | 18.7 | 0.35 | 1.91 | 18.49 | 19.08 | 18.27 | 969293 |
| 1727386800 | 18.35 | 2.2 | 13.62 | 16.579999 | 18.41 | 16.5 | 1179356 |
| 1727300400 | 16.149999 | 0.05 | 0.31 | 15.78 | 16.6 | 15.78 | 482198 |
| 1727214000 | 16.1 | 0.72 | 4.68 | 15.38 | 16.23 | 15.22 | 401608 |
| 1727127600 | 15.38 | -0.75 | -4.65 | 16.1 | 16.1 | 15.08 | 564456 |
| 1726868400 | 16.129999 | -0.06 | -0.37 | 15.76 | 16.239999 | 15.5 | 997527 |
| 1726782000 | 16.19 | 1.1 | 7.29 | 15.82 | 16.25 | 15.52 | 591728 |
| 1726695600 | 15.09 | -0.05 | -0.33 | 14.92 | 15.9 | 14.92 | 489017 |
| 1726609200 | 15.14 | 0.63 | 4.34 | 14.95 | 15.54 | 14.7 | 385447 |
| 1726522800 | 14.51 | -0.01 | -0.07 | 14.25 | 14.52 | 13.75 | 248678 |
| 1726263600 | 14.52 | 0.34 | 2.40 | 14.18 | 14.69 | 14.13 | 206961 |
| 1726177200 | 14.18 | -0.04 | -0.28 | 14.17 | 14.48 | 14.12 | 183258 |
| 1726090800 | 14.22 | 0.16 | 1.14 | 14.21 | 14.28 | 13.59 | 288518 |
| 1726004400 | 14.06 | 0 | 0.00 | 14.06 | 14.06 | 14.06 | 0 |
| 1725918000 | 14.06 | 0.63 | 4.69 | 13.46 | 14.24 | 13.46 | 283090 |
| 1725658800 | 13.43 | -0.8 | -5.62 | 14.4 | 14.74 | 13.4 | 773159 |
| 1725572400 | 14.23 | -0.06 | -0.42 | 14.05 | 14.5 | 13.97 | 266016 |
| 1725486000 | 14.29 | 0.19 | 1.35 | 13.89 | 14.38 | 13.75 | 352804 |
| 1725399600 | 14.1 | -0.68 | -4.60 | 14.67 | 14.77 | 13.77 | 428979 |
| 1725054000 | 14.78 | -0.45 | -2.95 | 15.25 | 15.5 | 14.68 | 516829 |
| 1724967600 | 15.23 | -0.38 | -2.43 | 15.86 | 16.18 | 15.23 | 372318 |
| 1724881200 | 15.61 | -0.21 | -1.33 | 15.5 | 15.9 | 15.35 | 466811 |
| 1724794800 | 15.82 | -0.42 | -2.59 | 15.8 | 16.04 | 15.59 | 412929 |
| 1724708400 | 16.239999 | -0.71 | -4.19 | 16.82 | 16.85 | 15.88 | 623322 |
| 1724449200 | 16.95 | 1.1 | 6.94 | 15.94 | 17.1 | 15.87 | 612567 |
| 1724362800 | 15.85 | -0.19 | -1.18 | 16.01 | 16.07 | 15.68 | 469354 |
| 1724276400 | 16.04 | 0.21 | 1.33 | 15.92 | 16.129999 | 15.68 | 628861 |
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
