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 | -1.27 | -6.201171875 | 20.48 | 20.52 | 19.13 | 100118 | 19.80819569 | CS |
| 4 | -1.72 | -8.21786908743 | 20.93 | 20.93 | 19.13 | 88649 | 20.03565708 | CS |
| 12 | -4.46 | -18.842416561 | 23.67 | 23.67 | 19.13 | 102469 | 21.29431467 | CS |
| 26 | 0.58 | 3.11325818572 | 18.63 | 23.92 | 18.49 | 102713 | 21.06231744 | CS |
| 52 | 4.08 | 26.9662921348 | 15.13 | 23.92 | 14.75 | 83912 | 19.45285565 | CS |
| 156 | 0.25 | 1.31856540084 | 18.96 | 23.92 | 12.02 | 82135 | 16.6786261 | CS |
| 260 | 5.38 | 38.9009399855 | 13.83 | 23.92 | 7.31 | 102404 | 16.23537708 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736808000 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1736548800 | 19.64 | -0.06 | -0.30 | 19.51 | 19.88 | 19.42 | 120984 |
| 1736462400 | 19.7 | 0.02 | 0.10 | 19.64 | 19.79 | 19.39 | 123822 |
| 1736376000 | 19.68 | -0.6 | -2.96 | 20.11 | 20.29 | 19.66 | 119243 |
| 1736289600 | 20.28 | 0.19 | 0.95 | 20.22 | 20.3 | 20.11 | 55549 |
| 1736203200 | 20.09 | -0.26 | -1.28 | 20.48 | 20.52 | 20.07 | 80993 |
| 1735944000 | 20.35 | 0.19 | 0.94 | 20.24 | 20.35 | 20.1 | 97824 |
| 1735857600 | 20.16 | 0.27 | 1.36 | 19.92 | 20.22 | 19.86 | 90397 |
| 1735684800 | 19.89 | -0.14 | -0.70 | 20.03 | 20.09 | 19.89 | 31666 |
| 1735598400 | 20.03 | -0.22 | -1.09 | 20.02 | 20.08 | 19.87 | 48361 |
| 1735339200 | 20.25 | -0.07 | -0.34 | 20.21 | 20.47 | 20.15 | 28558 |
| 1735069200 | 20.32 | 0.1 | 0.49 | 20.19 | 20.38 | 20.15 | 35295 |
| 1734993600 | 20.22 | 0.05 | 0.25 | 20.21 | 20.22 | 19.96 | 55221 |
| 1734734400 | 20.17 | 0.31 | 1.56 | 19.67 | 20.29 | 19.62 | 164092 |
| 1734648000 | 19.86 | -0.12 | -0.60 | 19.96 | 20.06 | 19.85 | 100546 |
| 1734561600 | 19.98 | -0.18 | -0.89 | 20.06 | 20.25 | 19.9 | 146725 |
| 1734475200 | 20.16 | -0.28 | -1.37 | 20.29 | 20.35 | 20.09 | 106421 |
| 1734388800 | 20.44 | -0.22 | -1.06 | 20.93 | 20.93 | 20.38 | 101336 |
| 1734129600 | 20.66 | -0.08 | -0.39 | 20.77 | 20.89 | 20.5 | 94583 |
| 1734043200 | 20.74 | -0.16 | -0.77 | 20.97 | 21.11 | 20.74 | 139630 |
| 1733956800 | 20.9 | 0.3 | 1.46 | 20.59 | 21.26 | 20.5 | 158680 |
| 1733870400 | 20.6 | 0.04 | 0.19 | 20.39 | 20.69 | 20.39 | 99468 |
| 1733784000 | 20.56 | -0.46 | -2.19 | 21.02 | 21.04 | 20.5 | 71407 |
| 1733524800 | 21.02 | 0.22 | 1.06 | 20.89 | 21.1 | 20.8 | 94270 |
| 1733438400 | 20.8 | 0 | 0.00 | 20.92 | 20.95 | 20.71 | 63591 |
| 1733352000 | 20.8 | -0.2 | -0.95 | 20.99 | 21.06 | 20.43 | 195072 |
| 1733265600 | 21 | -0.2 | -0.94 | 20.96 | 21.26 | 20.95 | 72369 |
| 1733179200 | 21.2 | -0.01 | -0.05 | 21.41 | 21.41 | 20.96 | 77549 |
| 1732920000 | 21.21 | 0.22 | 1.05 | 21 | 21.39 | 20.75 | 96447 |
| 1732833600 | 20.99 | 0.39 | 1.89 | 20.58 | 21.04 | 20.45 | 219079 |
| 1732747200 | 20.6 | -0.46 | -2.18 | 21 | 21.08 | 20.34 | 336306 |
| 1732660800 | 21.06 | -1.95 | -8.47 | 22.94 | 22.94 | 21.04 | 228627 |
| 1732574400 | 23.01 | 0.29 | 1.28 | 22.51 | 23.09 | 22.51 | 68252 |
| 1732315200 | 22.72 | -0.09 | -0.39 | 22.86 | 22.87 | 22.46 | 34804 |
| 1732228800 | 22.81 | 0.18 | 0.80 | 22.62 | 22.94 | 22.62 | 87345 |
| 1732142400 | 22.63 | 0.08 | 0.35 | 22.55 | 22.78 | 22.55 | 79439 |
| 1732056000 | 22.55 | 0.28 | 1.26 | 22.25 | 22.59 | 22.23 | 47283 |
| 1731969600 | 22.27 | 0.14 | 0.63 | 22.06 | 22.35 | 22.06 | 64229 |
| 1731710400 | 22.13 | -0.35 | -1.56 | 22.25 | 22.32 | 22.07 | 33055 |
| 1731624000 | 22.48 | 0.61 | 2.79 | 21.85 | 22.53 | 21.84 | 106724 |
| 1731537600 | 21.87 | 0.02 | 0.09 | 21.83 | 21.99 | 21.72 | 42093 |
| 1731451200 | 21.85 | -0.04 | -0.18 | 21.76 | 22.28 | 21.75 | 87742 |
| 1731364800 | 21.89 | -1 | -4.37 | 23 | 23.2 | 21.75 | 287158 |
| 1731105600 | 22.89 | 0.61 | 2.74 | 22.27 | 23.19 | 22.27 | 124761 |
| 1731019200 | 22.28 | -0.55 | -2.41 | 22.8 | 22.81 | 21.01 | 402334 |
| 1730932800 | 22.83 | 0.17 | 0.75 | 22.52 | 22.83 | 22.49 | 66067 |
| 1730846400 | 22.66 | 0.13 | 0.58 | 22.42 | 22.67 | 22.42 | 58951 |
| 1730760000 | 22.53 | -0.06 | -0.27 | 22.54 | 22.72 | 22.51 | 45169 |
| 1730497200 | 22.59 | 0.29 | 1.30 | 22.32 | 22.59 | 22.32 | 52651 |
| 1730410800 | 22.3 | -0.07 | -0.31 | 22.31 | 22.36 | 22.14 | 66780 |
| 1730324400 | 22.37 | -0.03 | -0.13 | 22.33 | 22.51 | 22.33 | 45874 |
| 1730238000 | 22.4 | -0.1 | -0.44 | 22.48 | 22.48 | 22.32 | 40787 |
| 1730151600 | 22.5 | -0.13 | -0.57 | 22.74 | 22.82 | 22.5 | 52535 |
| 1729892400 | 22.63 | -0.06 | -0.26 | 22.56 | 22.65 | 22.34 | 152290 |
| 1729806000 | 22.69 | 0.24 | 1.07 | 22.66 | 22.69 | 22.35 | 60618 |
| 1729719600 | 22.45 | -0.28 | -1.23 | 22.58 | 22.75 | 22.38 | 105928 |
| 1729633200 | 22.73 | -0.77 | -3.28 | 23.42 | 23.44 | 22.66 | 108161 |
| 1729546800 | 23.5 | -0.22 | -0.93 | 23.67 | 23.67 | 23.33 | 65616 |
| 1729287600 | 23.72 | 0.37 | 1.58 | 23.48 | 23.92 | 23.43 | 115857 |
| 1729201200 | 23.35 | -0.09 | -0.38 | 23.49 | 23.5 | 23.25 | 67647 |
| 1729114800 | 23.44 | -0.21 | -0.89 | 23.75 | 23.75 | 23.4 | 56528 |
| 1729028400 | 23.65 | 0.31 | 1.33 | 23.34 | 23.89 | 23.34 | 130034 |
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
