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 | 0.59 | 4.26300578035 | 13.84 | 14.85 | 13.37 | 142796 | 14.27885794 | CS |
| 4 | -1.06 | -6.84312459651 | 15.49 | 15.57 | 12.36 | 293122 | 14.12488401 | CS |
| 12 | 3.14 | 27.8122232064 | 11.29 | 16.46 | 10.01 | 392320 | 13.41822834 | CS |
| 26 | 1.95 | 15.625 | 12.48 | 16.46 | 10.01 | 357024 | 12.6830002 | CS |
| 52 | 6.82 | 89.6189224704 | 7.61 | 16.46 | 6.76 | 328895 | 11.18076542 | CS |
| 156 | 3.45 | 31.4207650273 | 10.98 | 16.46 | 5.54 | 326497 | 9.36299215 | CS |
| 260 | 6.92 | 92.1438082557 | 7.51 | 16.46 | 4.5 | 361576 | 9.9278907 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 14.43 | -0.12 | -0.82 | 14.6 | 14.85 | 14.42 | 162834 |
| 1732228800 | 14.55 | 0.31 | 2.18 | 14.35 | 14.6 | 14.13 | 117638 |
| 1732142400 | 14.24 | -0.33 | -2.26 | 14.31 | 14.36 | 14.05 | 178191 |
| 1732056000 | 14.57 | 0.12 | 0.83 | 14.51 | 14.58 | 14.15 | 136759 |
| 1731969600 | 14.45 | 0.88 | 6.48 | 14.1 | 14.65 | 14.08 | 153045 |
| 1731710400 | 13.57 | -0.21 | -1.52 | 13.84 | 14.08 | 13.37 | 128349 |
| 1731624000 | 13.78 | 0.39 | 2.91 | 13.2 | 13.89 | 13.2 | 167905 |
| 1731537600 | 13.39 | -0.53 | -3.81 | 14.01 | 14.47 | 13.31 | 188383 |
| 1731451200 | 13.92 | -0.02 | -0.14 | 13.65 | 14 | 13.5 | 195045 |
| 1731364800 | 13.94 | -0.39 | -2.72 | 13.6 | 14.03 | 13.3 | 513589 |
| 1731105600 | 14.33 | -0.07 | -0.49 | 14.2 | 14.43 | 13.97 | 293705 |
| 1731019200 | 14.4 | 1.4 | 10.77 | 13.57 | 14.51 | 13.43 | 464747 |
| 1730932800 | 13 | -0.39 | -2.91 | 12.46 | 13.15 | 12.36 | 390896 |
| 1730846400 | 13.39 | 0.09 | 0.68 | 13.29 | 13.57 | 13.25 | 245473 |
| 1730760000 | 13.3 | -0.32 | -2.35 | 13.5 | 13.71 | 13.21 | 196707 |
| 1730497200 | 13.62 | -0.59 | -4.15 | 14.4 | 14.4 | 13.6 | 336434 |
| 1730410800 | 14.21 | -0.79 | -5.27 | 14.82 | 14.82 | 13.86 | 1175568 |
| 1730324400 | 15 | -0.33 | -2.15 | 15.31 | 15.31 | 14.67 | 198761 |
| 1730238000 | 15.33 | 0.49 | 3.30 | 15 | 15.34 | 14.94 | 212114 |
| 1730151600 | 14.84 | -0.17 | -1.13 | 14.92 | 15.15 | 14.81 | 281796 |
| 1729892400 | 15.01 | -0.61 | -3.91 | 15.49 | 15.57 | 14.93 | 287325 |
| 1729806000 | 15.62 | -0.3 | -1.88 | 16.05 | 16.11 | 15.15 | 384932 |
| 1729719600 | 15.92 | -0.14 | -0.87 | 15.84 | 15.97 | 15.54 | 359331 |
| 1729633200 | 16.059999 | 0.37 | 2.36 | 15.79 | 16.29 | 15.79 | 402982 |
| 1729546800 | 15.69 | 0.34 | 2.21 | 15.81 | 16.46 | 15.62 | 666755 |
| 1729287600 | 15.35 | 1.15 | 8.10 | 14.34 | 15.56 | 14.34 | 531389 |
| 1729201200 | 14.2 | 0.03 | 0.21 | 14.25 | 14.61 | 14.18 | 202723 |
| 1729114800 | 14.17 | -0.07 | -0.49 | 14.25 | 14.76 | 14.17 | 331320 |
| 1729028400 | 14.24 | 0.35 | 2.52 | 13.86 | 14.24 | 13.76 | 379550 |
| 1728682800 | 13.89 | -0.07 | -0.50 | 14.09 | 14.25 | 13.82 | 438694 |
| 1728596400 | 13.96 | 0.6 | 4.49 | 13.52 | 14.04 | 13.52 | 417474 |
| 1728510000 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1728423600 | 13.36 | -0.06 | -0.45 | 13.29 | 13.55 | 13.29 | 562892 |
| 1728337200 | 13.42 | -0.39 | -2.82 | 13.35 | 13.6 | 13.16 | 688657 |
| 1728078000 | 13.81 | 1.22 | 9.69 | 13.68 | 14.37 | 13.09 | 1513550 |
| 1727991600 | 12.59 | 0.05 | 0.40 | 12.36 | 12.6 | 12.17 | 194365 |
| 1727905200 | 12.54 | 0.04 | 0.32 | 12.49 | 12.84 | 12.37 | 253064 |
| 1727818800 | 12.5 | -0.05 | -0.40 | 12.64 | 12.71 | 12.28 | 358424 |
| 1727730000 | 12.55 | -0.51 | -3.91 | 12.85 | 12.91 | 12.41 | 198876 |
| 1727473200 | 13.06 | -0.7 | -5.09 | 13.65 | 13.67 | 13.01 | 280317 |
| 1727386800 | 13.76 | 0.58 | 4.40 | 13.32 | 13.84 | 13.24 | 612042 |
| 1727300400 | 13.18 | 0.18 | 1.38 | 13.03 | 13.33 | 12.86 | 211029 |
| 1727214000 | 13 | 0.61 | 4.92 | 12.56 | 13.1 | 12.55 | 274008 |
| 1727127600 | 12.39 | -0.43 | -3.35 | 12.78 | 13.02 | 12.38 | 1226795 |
| 1726868400 | 12.82 | 0.28 | 2.23 | 12.76 | 12.84 | 12.48 | 443687 |
| 1726782000 | 12.54 | 0.17 | 1.37 | 12.78 | 12.78 | 12.48 | 226556 |
| 1726695600 | 12.37 | -0.58 | -4.48 | 12.99 | 13.06 | 12.32 | 598371 |
| 1726609200 | 12.95 | -0.23 | -1.75 | 13.08 | 13.38 | 12.82 | 432360 |
| 1726522800 | 13.18 | 0.27 | 2.09 | 12.9 | 13.22 | 12.81 | 561772 |
| 1726263600 | 12.91 | 0.81 | 6.69 | 12.45 | 12.94 | 12.27 | 811943 |
| 1726177200 | 12.1 | 1 | 9.01 | 11.24 | 12.22 | 11.24 | 726986 |
| 1726090800 | 11.1 | 0.72 | 6.94 | 10.6 | 11.1 | 10.43 | 256942 |
| 1726004400 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1725918000 | 10.38 | 0.36 | 3.59 | 10.12 | 10.44 | 10.09 | 312450 |
| 1725658800 | 10.02 | -0.55 | -5.20 | 10.58 | 10.6 | 10.01 | 321559 |
| 1725572400 | 10.57 | 0.16 | 1.54 | 10.7 | 10.8 | 10.56 | 199709 |
| 1725486000 | 10.41 | -0.24 | -2.25 | 10.59 | 10.7 | 10.38 | 240321 |
| 1725399600 | 10.65 | -0.53 | -4.74 | 11.08 | 11.08 | 10.53 | 316067 |
| 1725054000 | 11.18 | -0.13 | -1.15 | 11.29 | 11.4 | 11.12 | 303700 |
| 1724967600 | 11.31 | 0.11 | 0.98 | 11.27 | 11.47 | 11.27 | 155875 |
| 1724881200 | 11.2 | -0.38 | -3.28 | 11.36 | 11.4 | 11.04 | 227730 |
| 1724794800 | 11.58 | -0.1 | -0.86 | 11.52 | 11.58 | 11.36 | 187002 |
| 1724708400 | 11.68 | 0.05 | 0.43 | 11.73 | 11.75 | 11.43 | 223190 |
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
