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 | -0.09 | -0.610169491525 | 14.75 | 15.11 | 14.49 | 514288 | 14.69689063 | CS |
| 4 | 2.16 | 17.28 | 12.5 | 15.11 | 11.84 | 771063 | 13.83271563 | CS |
| 12 | 1.38 | 10.3915662651 | 13.28 | 15.16 | 11.84 | 806590 | 13.76493746 | CS |
| 26 | -0.34 | -2.26666666667 | 15 | 15.22 | 11.84 | 807614 | 13.63348903 | CS |
| 52 | 0.45 | 3.16678395496 | 14.21 | 17.56 | 11.84 | 788114 | 14.61566935 | CS |
| 156 | -4.58 | -23.8045738046 | 19.24 | 39.21 | 11.84 | 1221282 | 21.93520881 | CS |
| 260 | -6.71 | -31.3991576977 | 21.37 | 39.21 | 2.2 | 1637947 | 14.39525032 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 14.66 | 0.01 | 0.07 | 14.58 | 14.77 | 14.49 | 581235 |
| 1737067200 | 14.65 | -0.11 | -0.75 | 14.74 | 14.9 | 14.54 | 499342 |
| 1736980800 | 14.76 | -0.01 | -0.07 | 14.95 | 15 | 14.67 | 508688 |
| 1736894400 | 14.77 | 0.11 | 0.75 | 14.6 | 14.93 | 14.53 | 445334 |
| 1736808000 | 14.66 | -0.05 | -0.34 | 14.75 | 15.11 | 14.63 | 536843 |
| 1736548800 | 14.71 | 0.06 | 0.41 | 14.85 | 15.1 | 14.7 | 689009 |
| 1736462400 | 14.65 | -0.02 | -0.14 | 14.64 | 14.78 | 14.41 | 171963 |
| 1736376000 | 14.67 | 0 | 0.00 | 14.61 | 14.71 | 14.42 | 761845 |
| 1736289600 | 14.67 | 0.21 | 1.45 | 14.48 | 14.72 | 14.44 | 561033 |
| 1736203200 | 14.46 | 0.19 | 1.33 | 14.33 | 14.64 | 14.33 | 894316 |
| 1735944000 | 14.27 | 0.13 | 0.92 | 14.19 | 14.31 | 14.11 | 541655 |
| 1735857600 | 14.14 | 0.61 | 4.51 | 13.76 | 14.16 | 13.71 | 920205 |
| 1735684800 | 13.53 | 0.53 | 4.08 | 12.97 | 13.53 | 12.92 | 651700 |
| 1735598400 | 13 | 0.14 | 1.09 | 13.05 | 13.3 | 12.85 | 1603499 |
| 1735339200 | 12.86 | -0.27 | -2.06 | 12.9 | 13.09 | 12.72 | 890333 |
| 1735069200 | 13.13 | 0.36 | 2.82 | 12.85 | 13.21 | 12.71 | 758465 |
| 1734993600 | 12.77 | 0.04 | 0.31 | 12.5 | 12.8 | 11.84 | 2092609 |
| 1734734400 | 12.73 | -0.02 | -0.16 | 12.75 | 13 | 12.71 | 2014177 |
| 1734648000 | 12.75 | 0.26 | 2.08 | 12.87 | 13.37 | 12.69 | 1178615 |
| 1734561600 | 12.49 | -0.36 | -2.80 | 12.85 | 13.02 | 12.48 | 819714 |
| 1734475200 | 12.85 | -0.08 | -0.62 | 12.82 | 12.9 | 12.47 | 1122259 |
| 1734388800 | 12.93 | -0.49 | -3.65 | 13.29 | 13.29 | 12.9 | 719329 |
| 1734129600 | 13.42 | -0.11 | -0.81 | 13.51 | 13.51 | 13.31 | 548852 |
| 1734043200 | 13.53 | -0.09 | -0.66 | 13.6 | 13.6 | 13.38 | 388211 |
| 1733956800 | 13.62 | 0.1 | 0.74 | 13.63 | 13.68 | 13.35 | 552283 |
| 1733870400 | 13.52 | -0.29 | -2.10 | 13.75 | 13.91 | 13.46 | 786052 |
| 1733784000 | 13.81 | 0.28 | 2.07 | 13.71 | 14.13 | 13.71 | 528034 |
| 1733524800 | 13.53 | -0.55 | -3.91 | 14.01 | 14.01 | 13.47 | 571493 |
| 1733438400 | 14.08 | 0.02 | 0.14 | 14.11 | 14.33 | 14.05 | 611450 |
| 1733352000 | 14.06 | -0.29 | -2.02 | 14.25 | 14.33 | 13.86 | 656909 |
| 1733265600 | 14.35 | 0.11 | 0.77 | 14.32 | 14.43 | 14.1 | 647297 |
| 1733179200 | 14.24 | -0.13 | -0.90 | 14.38 | 14.42 | 14.14 | 413526 |
| 1732920000 | 14.37 | 0.07 | 0.49 | 14.39 | 14.51 | 14.33 | 411917 |
| 1732833600 | 14.3 | 0 | 0.00 | 14.21 | 14.39 | 14.21 | 164803 |
| 1732747200 | 14.3 | 0.08 | 0.56 | 14.19 | 14.56 | 14.19 | 665502 |
| 1732660800 | 14.22 | -0.42 | -2.87 | 14.34 | 14.71 | 14.16 | 1118184 |
| 1732574400 | 14.64 | -0.3 | -2.01 | 14.86 | 15.05 | 14.46 | 2579074 |
| 1732315200 | 14.94 | -0.21 | -1.39 | 15.05 | 15.12 | 14.9 | 945901 |
| 1732228800 | 15.15 | 0.79 | 5.50 | 14.48 | 15.16 | 14.47 | 1458782 |
| 1732142400 | 14.36 | 0.21 | 1.48 | 14.2 | 14.5 | 14.2 | 586685 |
| 1732056000 | 14.15 | -0.2 | -1.39 | 14.19 | 14.41 | 14.06 | 603337 |
| 1731969600 | 14.35 | 0.38 | 2.72 | 14.07 | 14.5 | 14.07 | 960277 |
| 1731710400 | 13.97 | -0.05 | -0.36 | 14.04 | 14.34 | 13.95 | 990636 |
| 1731624000 | 14.02 | 0.89 | 6.78 | 13.26 | 14.04 | 13.26 | 1134430 |
| 1731537600 | 13.13 | 0.01 | 0.08 | 13.17 | 13.25 | 12.9 | 745340 |
| 1731451200 | 13.12 | -0.39 | -2.89 | 13.39 | 13.63 | 13.12 | 720902 |
| 1731364800 | 13.51 | -0.21 | -1.53 | 13.67 | 13.71 | 13.42 | 598661 |
| 1731105600 | 13.72 | -0.27 | -1.93 | 13.93 | 14.01 | 13.57 | 744814 |
| 1731019200 | 13.99 | 0.09 | 0.65 | 13.8 | 14.18 | 13.68 | 839272 |
| 1730932800 | 13.9 | 0.49 | 3.65 | 13.63 | 13.94 | 13.51 | 1306709 |
| 1730846400 | 13.41 | 0.09 | 0.68 | 13.42 | 13.53 | 13.22 | 407586 |
| 1730760000 | 13.32 | 0.39 | 3.02 | 13.08 | 13.46 | 13.08 | 735285 |
| 1730497200 | 12.93 | -0.05 | -0.39 | 13.16 | 13.2 | 12.86 | 554776 |
| 1730410800 | 12.98 | -0.18 | -1.37 | 13.18 | 13.24 | 12.79 | 725895 |
| 1730324400 | 13.16 | -0.03 | -0.23 | 13.22 | 13.37 | 13.08 | 770136 |
| 1730238000 | 13.19 | -0.18 | -1.35 | 13.27 | 13.35 | 13.08 | 679002 |
| 1730151600 | 13.37 | -0.42 | -3.05 | 13.28 | 13.52 | 13.24 | 861474 |
| 1729892400 | 13.79 | 0.23 | 1.70 | 13.68 | 13.86 | 13.64 | 539442 |
| 1729806000 | 13.56 | 0.27 | 2.03 | 13.35 | 13.58 | 13.2 | 651447 |
| 1729719600 | 13.29 | -0.15 | -1.12 | 13.37 | 13.4 | 13.14 | 378661 |
| 1729633200 | 13.44 | 0.01 | 0.07 | 13.43 | 13.55 | 13.38 | 447564 |
| 1729546800 | 13.43 | -0.05 | -0.37 | 13.52 | 13.63 | 13.31 | 497927 |
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
