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 | 0.5 | 4.41306266549 | 11.33 | 12.07 | 11.27 | 1210709 | 11.86744277 | CS |
| 4 | -0.45 | -3.66449511401 | 12.28 | 13.85 | 11.26 | 1332382 | 12.47073416 | CS |
| 12 | -0.92 | -7.21568627451 | 12.75 | 13.85 | 11.26 | 1384475 | 12.58840898 | CS |
| 26 | -0.75 | -5.96184419714 | 12.58 | 13.85 | 9.08 | 1564724 | 11.67095592 | CS |
| 52 | 4.39 | 59.0053763441 | 7.44 | 14.33 | 6.72 | 1540728 | 11.10951238 | CS |
| 156 | 2.62 | 28.447339848 | 9.21 | 14.33 | 4.07 | 1411015 | 8.4883369 | CS |
| 260 | 6.45 | 119.888475836 | 5.38 | 14.33 | 1.66 | 1404353 | 7.76086234 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 11.83 | -0.04 | -0.34 | 11.77 | 11.89 | 11.7 | 1490289 |
| 1735069200 | 11.87 | -0.08 | -0.67 | 12.03 | 12.03 | 11.78 | 246869 |
| 1734993600 | 11.95 | 0.11 | 0.93 | 11.78 | 12.07 | 11.75 | 838814 |
| 1734734400 | 11.84 | 0.44 | 3.86 | 11.33 | 12.07 | 11.27 | 2546443 |
| 1734648000 | 11.4 | 0.04 | 0.35 | 11.42 | 11.53 | 11.26 | 1032904 |
| 1734561600 | 11.36 | -0.61 | -5.10 | 11.9 | 11.94 | 11.32 | 1038426 |
| 1734475200 | 11.97 | -0.26 | -2.13 | 12.04 | 12.04 | 11.65 | 1815851 |
| 1734388800 | 12.23 | -0.11 | -0.89 | 12.21 | 12.31 | 12.1 | 1054331 |
| 1734129600 | 12.34 | -0.67 | -5.15 | 12.9 | 12.92 | 12.24 | 2282504 |
| 1734043200 | 13.01 | -0.61 | -4.48 | 13.36 | 13.36 | 12.97 | 1205897 |
| 1733956800 | 13.62 | 0.31 | 2.33 | 13.36 | 13.85 | 13.28 | 2403609 |
| 1733870400 | 13.31 | 0.26 | 1.99 | 13.04 | 13.33 | 12.95 | 1604919 |
| 1733784000 | 13.05 | 0.55 | 4.40 | 12.89 | 13.39 | 12.89 | 1556023 |
| 1733524800 | 12.5 | -0.2 | -1.57 | 12.64 | 12.75 | 12.45 | 937317 |
| 1733438400 | 12.7 | 0.17 | 1.36 | 12.48 | 12.78 | 12.45 | 888690 |
| 1733352000 | 12.53 | -0.03 | -0.24 | 12.62 | 12.72 | 12.39 | 859070 |
| 1733265600 | 12.56 | 0.28 | 2.28 | 12.6 | 12.8 | 12.45 | 1738594 |
| 1733179200 | 12.28 | -0.21 | -1.68 | 12.48 | 12.57 | 12.04 | 1063936 |
| 1732920000 | 12.49 | 0.23 | 1.88 | 12.28 | 12.53 | 12.24 | 868685 |
| 1732833600 | 12.26 | -0.07 | -0.57 | 12.25 | 12.31 | 12.22 | 177949 |
| 1732747200 | 12.33 | 0.09 | 0.74 | 12.35 | 12.63 | 12.26 | 1211352 |
| 1732660800 | 12.24 | -0.38 | -3.01 | 12.62 | 12.64 | 12.21 | 1209404 |
| 1732574400 | 12.62 | -0.12 | -0.94 | 12.71 | 13.01 | 12.47 | 3198791 |
| 1732315200 | 12.74 | 0.01 | 0.08 | 12.6 | 12.77 | 12.57 | 656368 |
| 1732228800 | 12.73 | 0.11 | 0.87 | 12.61 | 12.75 | 12.5 | 1106831 |
| 1732142400 | 12.62 | -0.1 | -0.79 | 12.81 | 12.87 | 12.61 | 1003443 |
| 1732056000 | 12.72 | 0.27 | 2.17 | 12.33 | 12.72 | 12.33 | 894388 |
| 1731969600 | 12.45 | 0.44 | 3.66 | 12.15 | 12.47 | 12.15 | 933369 |
| 1731710400 | 12.01 | 0.01 | 0.08 | 12.11 | 12.33 | 11.9 | 1141132 |
| 1731624000 | 12 | -0.1 | -0.83 | 11.87 | 12.11 | 11.76 | 1232629 |
| 1731537600 | 12.1 | 0.12 | 1.00 | 12.5 | 12.7 | 12.02 | 3233616 |
| 1731451200 | 11.98 | -0.15 | -1.24 | 11.84 | 11.98 | 11.57 | 2602067 |
| 1731364800 | 12.13 | -0.86 | -6.62 | 13.05 | 13.05 | 12.12 | 2155684 |
| 1731105600 | 12.99 | -0.48 | -3.56 | 12.83 | 13.01 | 12.41 | 2301045 |
| 1731019200 | 13.47 | 0.92 | 7.33 | 13 | 13.49 | 12.98 | 1676936 |
| 1730932800 | 12.55 | -0.31 | -2.41 | 12.35 | 12.62 | 11.94 | 2001436 |
| 1730846400 | 12.86 | 0.26 | 2.06 | 12.79 | 12.89 | 12.67 | 1000288 |
| 1730760000 | 12.6 | -0.04 | -0.32 | 12.69 | 12.9 | 12.55 | 694831 |
| 1730497200 | 12.64 | 0.15 | 1.20 | 12.64 | 12.76 | 12.54 | 954156 |
| 1730410800 | 12.49 | -0.46 | -3.55 | 12.8 | 12.8 | 12.41 | 1985528 |
| 1730324400 | 12.95 | -0.33 | -2.48 | 13.21 | 13.23 | 12.9 | 872924 |
| 1730238000 | 13.28 | -0.04 | -0.30 | 13.2 | 13.28 | 13.1 | 951722 |
| 1730151600 | 13.32 | -0.05 | -0.37 | 13.44 | 13.53 | 13.22 | 1481293 |
| 1729892400 | 13.37 | 0.17 | 1.29 | 13.31 | 13.67 | 13.23 | 1131193 |
| 1729806000 | 13.2 | 0.29 | 2.25 | 13.03 | 13.25 | 12.78 | 1429347 |
| 1729719600 | 12.91 | -0.33 | -2.49 | 13 | 13.08 | 12.81 | 1956051 |
| 1729633200 | 13.24 | 0.24 | 1.85 | 13.18 | 13.27 | 12.99 | 940873 |
| 1729546800 | 13 | -0.1 | -0.76 | 13.13 | 13.31 | 12.88 | 1181561 |
| 1729287600 | 13.1 | 0.39 | 3.07 | 12.93 | 13.17 | 12.81 | 1908168 |
| 1729201200 | 12.71 | 0.06 | 0.47 | 12.71 | 12.78 | 12.6 | 789932 |
| 1729114800 | 12.65 | 0.3 | 2.43 | 12.48 | 12.69 | 12.39 | 811458 |
| 1729028400 | 12.35 | -0.52 | -4.04 | 12.46 | 12.46 | 12.2 | 1302880 |
| 1728682800 | 12.87 | 0.17 | 1.34 | 12.73 | 12.93 | 12.73 | 1685188 |
| 1728596400 | 12.7 | 0.36 | 2.92 | 12.37 | 12.74 | 12.29 | 789183 |
| 1728510000 | 12.34 | 0.08 | 0.65 | 12.13 | 12.35 | 12.03 | 1902962 |
| 1728423600 | 12.26 | -0.62 | -4.81 | 12.43 | 12.49 | 12.03 | 1964517 |
| 1728337200 | 12.88 | 0.13 | 1.02 | 12.64 | 12.88 | 12.64 | 892042 |
| 1728078000 | 12.75 | 0.28 | 2.25 | 12.75 | 12.94 | 12.68 | 1569646 |
| 1727991600 | 12.47 | -0.28 | -2.20 | 12.49 | 12.58 | 12.33 | 1180937 |
| 1727905200 | 12.75 | 0.14 | 1.11 | 12.63 | 13.03 | 12.62 | 1248243 |
| 1727818800 | 12.61 | 0.17 | 1.37 | 12.52 | 12.73 | 12.33 | 1559424 |
| 1727732400 | 12.44 | -0.1 | -0.80 | 12.38 | 12.53 | 12.27 | 1890708 |
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
