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 | -0.24 | -0.660429279031 | 36.34 | 38.37 | 33.58 | 151014 | 36.1117481 | CS |
| 4 | -3.14 | -8.00203873598 | 39.24 | 39.75 | 33.58 | 182013 | 37.15461902 | CS |
| 12 | 5.27 | 17.0937398638 | 30.83 | 40.88 | 27.57 | 185651 | 34.90211318 | CS |
| 26 | 13.21 | 57.7107907383 | 22.89 | 40.88 | 21.63 | 132164 | 31.96635684 | CS |
| 52 | 23.14 | 178.549382716 | 12.96 | 40.88 | 12.1 | 99882 | 28.16601282 | CS |
| 156 | 22.92 | 173.899848255 | 13.18 | 40.88 | 6.03 | 42263 | 24.15528242 | CS |
| 260 | 25.94 | 255.31496063 | 10.16 | 40.88 | 6.03 | 43528 | 23.13590474 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734561600 | 33.63 | -2.36 | -6.56 | 35.72 | 36.11 | 33.58 | 176801 |
| 1734475200 | 35.99 | -1.13 | -3.04 | 37 | 37.01 | 35.25 | 131906 |
| 1734388800 | 37.12 | 0.25 | 0.68 | 36.86 | 38.32 | 36.49 | 167136 |
| 1734129600 | 36.87 | -0.5 | -1.34 | 37.33 | 37.33 | 36.51 | 130039 |
| 1734043200 | 37.37 | 0.87 | 2.38 | 36.34 | 38.37 | 36.25 | 149189 |
| 1733956800 | 36.5 | 1.22 | 3.46 | 36.05 | 36.68 | 35.38 | 69997 |
| 1733870400 | 35.28 | -0.28 | -0.79 | 35.6 | 35.97 | 34.9 | 97825 |
| 1733784000 | 35.56 | -1.07 | -2.92 | 36.51 | 37 | 34.98 | 152006 |
| 1733524800 | 36.63 | -0.94 | -2.50 | 37.57 | 37.57 | 36.49 | 106893 |
| 1733438400 | 37.57 | 0.28 | 0.75 | 37.44 | 37.64 | 36.92 | 80537 |
| 1733352000 | 37.29 | -0.82 | -2.15 | 38.5 | 38.66 | 37.25 | 121590 |
| 1733265600 | 38.11 | 1.7 | 4.67 | 36.41 | 38.43 | 36.21 | 214875 |
| 1733179200 | 36.41 | -2.12 | -5.50 | 38.5 | 38.57 | 36.23 | 244215 |
| 1732920000 | 38.53 | 0.01 | 0.03 | 38.6 | 39.15 | 38.15 | 182633 |
| 1732833600 | 38.52 | 1.59 | 4.31 | 36.99 | 39.2 | 36.31 | 344903 |
| 1732747200 | 36.93 | -0.04 | -0.11 | 37.1 | 37.45 | 36.36 | 121361 |
| 1732660800 | 36.97 | -0.34 | -0.91 | 37.21 | 37.54 | 36.42 | 182571 |
| 1732574400 | 37.31 | -1.92 | -4.89 | 39.47 | 39.75 | 37.26 | 726511 |
| 1732315200 | 39.23 | 0.28 | 0.72 | 38.8 | 39.37 | 38.15 | 136242 |
| 1732228800 | 38.95 | -0.16 | -0.41 | 39.24 | 39.56 | 38.83 | 103028 |
| 1732142400 | 39.11 | 0.3 | 0.77 | 38.86 | 39.15 | 37.8 | 119373 |
| 1732056000 | 38.81 | 0.42 | 1.09 | 38.16 | 39.55 | 38.16 | 175179 |
| 1731969600 | 38.39 | 2.72 | 7.63 | 35.73 | 39.24 | 35.73 | 296117 |
| 1731710400 | 35.67 | -0.04 | -0.11 | 35.5 | 35.85 | 35.04 | 163950 |
| 1731624000 | 35.71 | -0.64 | -1.76 | 36.35 | 37.06 | 35.71 | 191666 |
| 1731537600 | 36.35 | -0.01 | -0.03 | 36.73 | 37.99 | 36.18 | 175951 |
| 1731451200 | 36.36 | -1.82 | -4.77 | 37.8 | 39.04 | 35.47 | 339713 |
| 1731364800 | 38.18 | -1.56 | -3.93 | 40.22 | 40.22 | 37 | 297426 |
| 1731105600 | 39.74 | 0.08 | 0.20 | 40 | 40.88 | 39.2 | 232198 |
| 1731019200 | 39.66 | 2.7 | 7.31 | 35 | 40.07 | 34.5 | 360707 |
| 1730932800 | 36.96 | 0.18 | 0.49 | 37.77 | 38.03 | 36.83 | 163836 |
| 1730846400 | 36.78 | 1.38 | 3.90 | 35.51 | 36.8 | 35.51 | 86235 |
| 1730760000 | 35.4 | 0.05 | 0.14 | 35 | 35.88 | 35 | 82771 |
| 1730497200 | 35.35 | -0.84 | -2.32 | 36.58 | 36.9 | 35.18 | 98769 |
| 1730410800 | 36.19 | -0.56 | -1.52 | 36.77 | 37.18 | 36.19 | 161145 |
| 1730324400 | 36.75 | 1.72 | 4.91 | 35.31 | 36.8 | 34.46 | 225638 |
| 1730238000 | 35.03 | 0.23 | 0.66 | 35.1 | 35.28 | 34.5 | 150528 |
| 1730151600 | 34.8 | 1.81 | 5.49 | 33.65 | 35.14 | 33.5 | 215327 |
| 1729892400 | 32.99 | 1.45 | 4.60 | 31.73 | 34.01 | 31.37 | 178443 |
| 1729806000 | 31.54 | -0.01 | -0.03 | 31.43 | 32.4 | 31.13 | 114445 |
| 1729719600 | 31.55 | -0.76 | -2.35 | 32.35 | 32.36 | 30.77 | 136570 |
| 1729633200 | 32.31 | -0.95 | -2.86 | 33 | 33 | 32.11 | 87807 |
| 1729546800 | 33.259999 | -0.58 | -1.71 | 33.5 | 33.67 | 32.7 | 88275 |
| 1729287600 | 33.84 | 0.19 | 0.56 | 33.83 | 34.21 | 33.65 | 40590 |
| 1729201200 | 33.65 | 0.13 | 0.39 | 33.56 | 34.45 | 33.479999 | 67563 |
| 1729114800 | 33.52 | 0.38 | 1.15 | 32.909999 | 34 | 32.75 | 73094 |
| 1729028400 | 33.14 | -0.31 | -0.93 | 33.54 | 34.4 | 33 | 92369 |
| 1728682800 | 33.45 | 1.15 | 3.56 | 32.21 | 33.65 | 32.21 | 153252 |
| 1728596400 | 32.299999 | 1.88 | 6.18 | 32.6 | 33.06 | 32.21 | 110662 |
| 1728510000 | 30.42 | 0 | 0.00 | 30.42 | 30.42 | 30.42 | 0 |
| 1728423600 | 30.42 | -0.08 | -0.26 | 30.94 | 31.08 | 29.94 | 133918 |
| 1728337200 | 30.5 | -1.04 | -3.30 | 31.53 | 31.62 | 30 | 207327 |
| 1728078000 | 31.54 | 2.28 | 7.79 | 30 | 31.56 | 29.77 | 330798 |
| 1727991600 | 29.26 | 0.89 | 3.14 | 28.37 | 29.3 | 28.3 | 439251 |
| 1727905200 | 28.37 | 0.13 | 0.46 | 28.2 | 29.18 | 28 | 166223 |
| 1727818800 | 28.24 | -0.19 | -0.67 | 28.44 | 28.63 | 27.71 | 184981 |
| 1727730000 | 28.43 | 0.52 | 1.86 | 28 | 28.57 | 27.78 | 281018 |
| 1727473200 | 27.91 | -3.14 | -10.11 | 28.5 | 28.69 | 27.57 | 655723 |
| 1727386800 | 31.05 | 0.32 | 1.04 | 30.83 | 31.7 | 30.79 | 48648 |
| 1727300400 | 30.73 | -0.54 | -1.73 | 31.36 | 31.53 | 30.6 | 98828 |
| 1727214000 | 31.27 | -0.08 | -0.26 | 31.63 | 31.74 | 31.15 | 66161 |
| 1727127600 | 31.35 | -0.46 | -1.45 | 31.81 | 32.52 | 31.2 | 156019 |
| 1726868400 | 31.81 | 1.66 | 5.51 | 30.15 | 31.83 | 30.12 | 156350 |
| 1726782000 | 30.15 | 1.86 | 6.57 | 28.95 | 30.45 | 28.79 | 135003 |
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
