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 | -2.59 | -4.53510768692 | 57.11 | 57.11 | 54.32 | 13634442 | 55.46963016 | CS |
| 4 | 1.32 | 2.48120300752 | 53.2 | 58.1 | 52.86 | 10070924 | 56.00222198 | CS |
| 12 | 5.06 | 10.2304892843 | 49.46 | 58.1 | 48.41 | 7182003 | 53.77454538 | CS |
| 26 | -0.98 | -1.76576576577 | 55.5 | 58.1 | 48.41 | 7941303 | 53.19152197 | CS |
| 52 | 10.27 | 23.209039548 | 44.25 | 58.1 | 40.07 | 8106629 | 50.45521469 | CS |
| 156 | 23.94 | 78.2864617397 | 30.58 | 58.1 | 28.77 | 9562291 | 44.61402427 | CS |
| 260 | 13.44 | 32.7166504382 | 41.08 | 58.1 | 14.02 | 9366828 | 37.0376539 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733179200 | 55.12 | -0.59 | -1.06 | 55.73 | 55.81 | 54.65 | 21898420 |
| 1732920000 | 55.71 | -0.06 | -0.11 | 55.57 | 55.93 | 55.28 | 6284720 |
| 1732833600 | 55.77 | 0.26 | 0.47 | 55.32 | 55.79 | 55.32 | 7075415 |
| 1732747200 | 55.51 | -0.12 | -0.22 | 55.63 | 56.08 | 55.06 | 10482566 |
| 1732660800 | 55.63 | -1.3 | -2.28 | 57.11 | 57.11 | 55.28 | 22431088 |
| 1732574400 | 56.93 | -1.14 | -1.96 | 58.08 | 58.28 | 56.41 | 18424725 |
| 1732315200 | 58.07 | 0.57 | 0.99 | 57.51 | 58.07 | 57.15 | 14142876 |
| 1732228800 | 57.5 | 0.4 | 0.70 | 57.3 | 57.65 | 57.02 | 14222004 |
| 1732142400 | 57.1 | -0.11 | -0.19 | 57.31 | 57.5 | 56.72 | 7127857 |
| 1732056000 | 57.21 | 0.01 | 0.02 | 56.51 | 57.23 | 56.32 | 8550183 |
| 1731969600 | 57.2 | 0.2 | 0.35 | 57.44 | 57.69 | 56.92 | 13006508 |
| 1731710400 | 57 | 0.16 | 0.28 | 56.75 | 57.5 | 56.53 | 7853763 |
| 1731624000 | 56.84 | 1.44 | 2.60 | 56 | 57.22 | 55.84 | 6752396 |
| 1731537600 | 55.4 | 2.24 | 4.21 | 55.95 | 55.95 | 54.11 | 8223038 |
| 1731451200 | 53.16 | -0.91 | -1.68 | 54.02 | 54.37 | 52.86 | 7086834 |
| 1731364800 | 54.07 | -0.41 | -0.75 | 54.3 | 54.96 | 53.96 | 3485248 |
| 1731105600 | 54.48 | -0.41 | -0.75 | 54.61 | 54.71 | 54.06 | 3404479 |
| 1731019200 | 54.89 | 0.23 | 0.42 | 54.45 | 55.22 | 54.11 | 5337237 |
| 1730932800 | 54.66 | 1.48 | 2.78 | 53.12 | 54.76 | 53.12 | 5743623 |
| 1730846400 | 53.18 | 0.09 | 0.17 | 53.2 | 53.76 | 52.9 | 9885502 |
| 1730760000 | 53.09 | 0.63 | 1.20 | 52.87 | 53.39 | 52.78 | 6383671 |
| 1730497200 | 52.46 | -0.1 | -0.19 | 53.18 | 53.68 | 52.18 | 2062962 |
| 1730410800 | 52.56 | -0.39 | -0.74 | 53.31 | 53.31 | 51.98 | 3237877 |
| 1730324400 | 52.95 | -0.02 | -0.04 | 53.15 | 53.49 | 52.8 | 2674860 |
| 1730238000 | 52.97 | -0.46 | -0.86 | 53.3 | 53.34 | 52.56 | 2249150 |
| 1730151600 | 53.43 | -0.73 | -1.35 | 52.6 | 53.5 | 52.4 | 5759386 |
| 1729892400 | 54.16 | 0.79 | 1.48 | 53.5 | 54.34 | 53.47 | 2038770 |
| 1729806000 | 53.37 | -0.01 | -0.02 | 53.3 | 53.69 | 52.72 | 2756163 |
| 1729719600 | 53.38 | -0.73 | -1.35 | 54 | 54 | 53.01 | 4058234 |
| 1729633200 | 54.11 | 0.19 | 0.35 | 53.96 | 54.38 | 53.52 | 1972876 |
| 1729546800 | 53.92 | -0.08 | -0.15 | 54.34 | 54.71 | 53.58 | 6641663 |
| 1729287600 | 54 | 0.21 | 0.39 | 53.46 | 54.15 | 53.17 | 3977405 |
| 1729201200 | 53.79 | 0.64 | 1.20 | 53.02 | 53.8 | 53.02 | 2740089 |
| 1729114800 | 53.15 | 0.37 | 0.70 | 52.79 | 53.28 | 52.72 | 3352281 |
| 1729028400 | 52.78 | -2.84 | -5.11 | 53.58 | 53.75 | 52.67 | 5129622 |
| 1728682800 | 55.62 | -0.01 | -0.02 | 55.41 | 55.65 | 55.22 | 3597938 |
| 1728596400 | 55.63 | 1.42 | 2.62 | 54.5 | 55.86 | 54.5 | 7300970 |
| 1728510000 | 54.21 | 0.62 | 1.16 | 53.18 | 54.34 | 53.07 | 4587574 |
| 1728423600 | 53.59 | -1.58 | -2.86 | 54.1 | 54.17 | 53.17 | 4104961 |
| 1728337200 | 55.17 | 0.94 | 1.73 | 54.61 | 55.35 | 54.47 | 3809634 |
| 1728078000 | 54.23 | 0.65 | 1.21 | 53.92 | 54.26 | 53.25 | 3609359 |
| 1727991600 | 53.58 | 1.4 | 2.68 | 52.5 | 53.63 | 52.02 | 5150091 |
| 1727905200 | 52.18 | 0.26 | 0.50 | 52.88 | 52.93 | 51.61 | 3098960 |
| 1727818800 | 51.92 | 2 | 4.01 | 49.59 | 52.02 | 49.47 | 5659380 |
| 1727732400 | 49.92 | 0.14 | 0.28 | 49.59 | 50.2 | 49.47 | 8430873 |
| 1727473200 | 49.78 | 0.6 | 1.22 | 49.38 | 49.83 | 49.2 | 7930634 |
| 1727386800 | 49.18 | -1.29 | -2.56 | 49.48 | 50.15 | 49.03 | 7977733 |
| 1727300400 | 50.47 | -0.86 | -1.68 | 51.2 | 51.42 | 50.13 | 2530478 |
| 1727214000 | 51.33 | 0.21 | 0.41 | 52.02 | 52.23 | 51.32 | 5795327 |
| 1727127600 | 51.12 | 0.65 | 1.29 | 50.71 | 51.64 | 50.56 | 9674214 |
| 1726868400 | 50.47 | -0.66 | -1.29 | 51.19 | 51.2 | 49.91 | 12516793 |
| 1726782000 | 51.13 | 0.77 | 1.53 | 51.13 | 51.45 | 50.84 | 5981882 |
| 1726695600 | 50.36 | -0.3 | -0.59 | 50.57 | 50.99 | 50.1 | 5742943 |
| 1726609200 | 50.66 | 0.74 | 1.48 | 50.3 | 50.67 | 49.93 | 9473319 |
| 1726522800 | 49.92 | 0.39 | 0.79 | 50.1 | 50.12 | 49.1 | 4112474 |
| 1726263600 | 49.53 | 0.22 | 0.45 | 49.6 | 50.24 | 49.49 | 8187480 |
| 1726177200 | 49.31 | 0.35 | 0.71 | 49.19 | 49.51 | 48.87 | 19449609 |
| 1726090800 | 48.96 | -0.14 | -0.29 | 49.46 | 49.82 | 48.41 | 8785642 |
| 1726004400 | 49.1 | -1.61 | -3.17 | 50.7 | 50.7 | 48.76 | 19795110 |
| 1725918000 | 50.71 | 0.07 | 0.14 | 50.79 | 51.28 | 50.58 | 22066726 |
| 1725658800 | 50.64 | -0.7 | -1.36 | 51.49 | 52.08 | 50.36 | 22923011 |
| 1725572400 | 51.34 | -1.14 | -2.17 | 52.89 | 53.24 | 51.28 | 16403512 |
| 1725486000 | 52.48 | -1.35 | -2.51 | 53.32 | 53.6 | 52.47 | 16115530 |
| 1725399600 | 53.83 | -0.83 | -1.52 | 53.77 | 53.97 | 52.75 | 16685227 |
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
