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 | 1.62 | 4.80997624703 | 33.68 | 36.31 | 33.07 | 1024165 | 34.68306631 | CS |
| 4 | -0.7 | -1.94444444444 | 36 | 36.59 | 33.07 | 885321 | 35.05816869 | CS |
| 12 | 3.31 | 10.3469834323 | 31.99 | 36.59 | 28.5 | 719720 | 33.13088735 | CS |
| 26 | 9.92 | 39.085894405 | 25.38 | 36.59 | 25.19 | 749599 | 31.83706111 | CS |
| 52 | 16.9 | 91.847826087 | 18.4 | 36.59 | 18.19 | 771693 | 29.12221794 | CS |
| 156 | 1.62 | 4.80997624703 | 33.68 | 38.51 | 16.5 | 698926 | 25.13490035 | CS |
| 260 | 5.3 | 17.6666666667 | 30 | 53.3 | 14.27 | 659403 | 29.19473515 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 35.3 | 0.25 | 0.71 | 35.15 | 36.31 | 34.36 | 649492 |
| 1741300800 | 35.05 | -0.72 | -2.01 | 35.31 | 35.87 | 34.55 | 703598 |
| 1741214400 | 35.77 | 1.49 | 4.35 | 34.1 | 35.84 | 33.98 | 870354 |
| 1741128000 | 34.28 | 0.16 | 0.47 | 34.15 | 34.67 | 33.07 | 751639 |
| 1741041600 | 34.12 | -0.33 | -0.96 | 35.15 | 35.53 | 33.86 | 756834 |
| 1740782400 | 34.45 | -0.08 | -0.23 | 33.68 | 34.47 | 33.28 | 2038402 |
| 1740696000 | 34.53 | -1.37 | -3.82 | 35.48 | 35.99 | 34.48 | 1014030 |
| 1740609600 | 35.9 | 0.98 | 2.81 | 34.71 | 36.29 | 34.71 | 1078048 |
| 1740523200 | 34.92 | -0.2 | -0.57 | 35.01 | 35.09 | 33.88 | 1215016 |
| 1740436800 | 35.12 | 0.32 | 0.92 | 35.28 | 35.28 | 33.72 | 734717 |
| 1740177600 | 34.8 | -1.35 | -3.73 | 35.7 | 35.73 | 34.76 | 1117221 |
| 1740091200 | 36.15 | 1.56 | 4.51 | 34.71 | 36.59 | 34.65 | 956573 |
| 1740004800 | 34.59 | -0.42 | -1.20 | 34.84 | 34.84 | 34.23 | 835991 |
| 1739918400 | 35.01 | 0.38 | 1.10 | 35.13 | 35.15 | 34.57 | 617987 |
| 1739572800 | 34.63 | -0.94 | -2.64 | 36.28 | 36.34 | 34.37 | 912659 |
| 1739486400 | 35.57 | -0.46 | -1.28 | 35.99 | 36.03 | 35.34 | 455192 |
| 1739400000 | 36.03 | 1.29 | 3.71 | 35.07 | 36.2 | 34.94 | 817632 |
| 1739313600 | 34.74 | -1.29 | -3.58 | 35.58 | 35.71 | 34.73 | 583456 |
| 1739227200 | 36.03 | 0.95 | 2.71 | 36.28 | 36.54 | 35.73 | 900625 |
| 1738968000 | 35.08 | -0.43 | -1.21 | 36 | 36.12 | 35.07 | 461121 |
| 1738881600 | 35.51 | -0.26 | -0.73 | 35.64 | 35.76 | 35.22 | 566005 |
| 1738795200 | 35.77 | 1.12 | 3.23 | 34.99 | 36.12 | 34.96 | 1412646 |
| 1738708800 | 34.65 | -0.12 | -0.35 | 34.9 | 35.03 | 34.4 | 856832 |
| 1738622400 | 34.77 | 1.06 | 3.14 | 33.89 | 35.42 | 33.73 | 1139693 |
| 1738363200 | 33.71 | -1.17 | -3.35 | 35 | 35.27 | 33.52 | 1084159 |
| 1738276800 | 34.88 | 2.28 | 6.99 | 33.53 | 34.93 | 33.53 | 787170 |
| 1738190400 | 32.6 | 1.08 | 3.43 | 31.64 | 32.61 | 31.63 | 506717 |
| 1738104000 | 31.52 | 0.23 | 0.74 | 31.47 | 31.69 | 30.8 | 489683 |
| 1738017600 | 31.29 | -0.9 | -2.80 | 31.53 | 31.61 | 30.94 | 592199 |
| 1737758400 | 32.189999 | 0.8 | 2.55 | 32.009999 | 32.6 | 31.86 | 697328 |
| 1737672000 | 31.39 | -0.04 | -0.13 | 31.03 | 31.44 | 30.82 | 618921 |
| 1737585600 | 31.43 | 0 | 0.00 | 31.62 | 31.85 | 31.12 | 778325 |
| 1737499200 | 31.43 | -0.02 | -0.06 | 31.26 | 31.99 | 31.22 | 685336 |
| 1737412800 | 31.45 | 0.41 | 1.32 | 30.97 | 31.47 | 30.96 | 169673 |
| 1737153600 | 31.04 | 0.15 | 0.49 | 30.6 | 31.34 | 30.3 | 589037 |
| 1737067200 | 30.89 | 0.49 | 1.61 | 31.35 | 31.65 | 30.85 | 952959 |
| 1736980800 | 30.4 | -0.34 | -1.11 | 31.29 | 31.35 | 29.99 | 627368 |
| 1736894400 | 30.74 | 1.08 | 3.64 | 30.08 | 31.1 | 29.99 | 773940 |
| 1736808000 | 29.66 | -1.12 | -3.64 | 30.1 | 30.11 | 29.32 | 531688 |
| 1736548800 | 30.78 | -0.77 | -2.44 | 31.75 | 31.75 | 30.71 | 654477 |
| 1736462400 | 31.55 | 0.68 | 2.20 | 31 | 31.56 | 31 | 318604 |
| 1736376000 | 30.87 | 0.35 | 1.15 | 30.64 | 30.97 | 30.4 | 459245 |
| 1736289600 | 30.52 | 0.6 | 2.01 | 30.59 | 31.12 | 30.27 | 972626 |
| 1736203200 | 29.92 | -0.22 | -0.73 | 30.2 | 30.55 | 29.56 | 486521 |
| 1735944000 | 30.14 | -0.66 | -2.14 | 30.77 | 30.77 | 30.12 | 330556 |
| 1735857600 | 30.8 | 1.72 | 5.91 | 29.69 | 30.96 | 29.69 | 582843 |
| 1735684800 | 29.08 | 0.44 | 1.54 | 28.58 | 29.21 | 28.58 | 297045 |
| 1735598400 | 28.64 | -1.02 | -3.44 | 29.2 | 29.27 | 28.5 | 567333 |
| 1735339200 | 29.66 | -0.09 | -0.30 | 29.43 | 29.78 | 29.31 | 407592 |
| 1735069200 | 29.75 | -0.04 | -0.13 | 29.81 | 29.89 | 29.57 | 119176 |
| 1734993600 | 29.79 | 0.24 | 0.81 | 29.41 | 29.92 | 29.41 | 288814 |
| 1734734400 | 29.55 | 0.1 | 0.34 | 29.57 | 30.02 | 29.37 | 1031051 |
| 1734648000 | 29.45 | -0.38 | -1.27 | 29.72 | 30.25 | 29.21 | 514548 |
| 1734561600 | 29.83 | -1.64 | -5.21 | 31.28 | 31.33 | 29.75 | 827626 |
| 1734475200 | 31.47 | 0.08 | 0.25 | 30.91 | 31.52 | 30.58 | 624903 |
| 1734388800 | 31.39 | -0.22 | -0.70 | 31.6 | 31.84 | 31.12 | 372846 |
| 1734129600 | 31.61 | -0.67 | -2.08 | 31.99 | 32 | 31.31 | 767753 |
| 1734043200 | 32.28 | -1.66 | -4.89 | 32.979999 | 33.06 | 32.24 | 635463 |
| 1733956800 | 33.94 | 1.17 | 3.57 | 33.09 | 34.22 | 33.08 | 1006746 |
| 1733870400 | 32.77 | -0.26 | -0.79 | 33.62 | 33.8 | 32.659999 | 560472 |
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
