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 | 2.13 | 5.28798411122 | 40.28 | 44.01 | 39.04 | 8574 | 41.34850765 | FU |
| 4 | 4.39 | 11.546554445 | 38.02 | 44.01 | 38.02 | 6370 | 41.33496603 | FU |
| 12 | -2.62 | -5.81834332667 | 45.03 | 45.46 | 36.09 | 5959 | 40.70293155 | FU |
| 26 | -10.61 | -20.0113164843 | 53.02 | 56.6 | 36.09 | 6717 | 47.33524818 | FU |
| 52 | -18.72 | -30.6232619009 | 61.13 | 62.03 | 36.09 | 8778 | 52.86090792 | FU |
| 156 | -44.6 | -51.2584760372 | 87.01 | 104.5 | 36.09 | 8175 | 73.80144908 | FU |
| 260 | -61.58 | -59.2172324262 | 103.99 | 104.5 | 36.09 | 8149 | 75.43762124 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 42.75 | 0.79 | 1.88 | 41.96 | 44.01 | 40.91 | 17076 |
| 1732743000 | 41.96 | 1.96 | 4.90 | 39.82 | 42 | 39.68 | 7876 |
| 1732656600 | 40 | 0.7 | 1.78 | 39.22 | 40.71 | 39.05 | 7019 |
| 1732570140 | 39.3 | -0.46 | -1.16 | 39.77 | 40.13 | 39.13 | 4275 |
| 1732310940 | 39.76 | -1.33 | -3.24 | 40.28 | 40.94 | 39.04 | 6626 |
| 1732224600 | 41.09 | 0.59 | 1.46 | 40.48 | 41.09 | 40.1 | 2384 |
| 1732051800 | 40.5 | -0.7 | -1.70 | 40.79 | 41.25 | 40.3 | 1674 |
| 1731965340 | 41.2 | 0.07 | 0.17 | 41.14 | 41.35 | 40.09 | 2375 |
| 1731619800 | 41.13 | -0.43 | -1.03 | 42.01 | 42.39 | 40.46 | 10045 |
| 1731533400 | 41.56 | -0.46 | -1.09 | 42.02 | 42.46 | 41.56 | 4302 |
| 1731446940 | 42.02 | 0.42 | 1.01 | 41.6 | 42.49 | 41.6 | 5164 |
| 1731360540 | 41.6 | 0.03 | 0.07 | 41.57 | 42.01 | 40.32 | 5407 |
| 1731101400 | 41.57 | 0.01 | 0.02 | 41.55 | 42.28 | 41.01 | 1928 |
| 1731014940 | 41.56 | -0.21 | -0.50 | 40.93 | 42 | 40.93 | 5639 |
| 1730928600 | 41.77 | 0.97 | 2.38 | 39.98 | 41.77 | 39.9 | 10964 |
| 1730842200 | 40.8 | -1.08 | -2.58 | 41.43 | 41.65 | 39.22 | 9451 |
| 1730755800 | 41.88 | 1.78 | 4.44 | 39 | 41.88 | 39 | 6616 |
| 1730496600 | 40.1 | 1.31 | 3.38 | 38.02 | 40.89 | 38.02 | 5830 |
| 1730410200 | 38.79 | 0.51 | 1.33 | 38.26 | 39.54 | 37.38 | 6092 |
| 1730323800 | 38.28 | 1.53 | 4.16 | 36.75 | 38.35 | 36.09 | 12096 |
| 1730237340 | 36.75 | -0.06 | -0.16 | 36.8 | 37 | 36.7 | 3365 |
| 1730151000 | 36.81 | -0.2 | -0.54 | 37 | 37.4 | 36.62 | 3883 |
| 1729891800 | 37.01 | -1.28 | -3.34 | 38.68 | 38.68 | 36.7 | 6838 |
| 1729805400 | 38.29 | 0.14 | 0.37 | 38.2 | 38.3 | 37.67 | 5873 |
| 1729719000 | 38.15 | 0.14 | 0.37 | 38.46 | 38.48 | 38 | 2842 |
| 1729632600 | 38.01 | -0.77 | -1.99 | 38.78 | 39.19 | 38.01 | 5854 |
| 1729546140 | 38.78 | -0.07 | -0.18 | 39.14 | 39.14 | 38.55 | 1776 |
| 1729287000 | 38.85 | 0.33 | 0.86 | 38.51 | 39.18 | 38.51 | 2589 |
| 1729200540 | 38.52 | -0.53 | -1.36 | 38.7 | 39.21 | 38.35 | 3058 |
| 1729114140 | 39.05 | 0.01 | 0.03 | 39.04 | 39.14 | 38.52 | 2253 |
| 1729027740 | 39.04 | -0.16 | -0.41 | 39.2 | 39.24 | 38.51 | 7158 |
| 1728941340 | 39.2 | 0.05 | 0.13 | 39 | 39.2 | 38.41 | 5486 |
| 1728682200 | 39.15 | -0.13 | -0.33 | 39 | 39.78 | 38.65 | 3262 |
| 1728595740 | 39.28 | -1.32 | -3.25 | 40.2 | 40.53 | 38.69 | 5052 |
| 1728509400 | 40.6 | -0.2 | -0.49 | 40.8 | 40.8 | 39.03 | 3050 |
| 1728422940 | 40.8 | 0 | 0.00 | 41.6 | 41.6 | 40.2 | 4696 |
| 1728336600 | 40.8 | -0.11 | -0.27 | 40.9 | 41.14 | 40.54 | 3525 |
| 1728077400 | 40.91 | 0.06 | 0.15 | 41 | 41.9 | 39.3 | 4295 |
| 1727991000 | 40.85 | 0.96 | 2.41 | 39.6 | 41.74 | 38.81 | 26020 |
| 1727904540 | 39.89 | 1.67 | 4.37 | 38.23 | 41 | 38.03 | 19982 |
| 1727818200 | 38.22 | -0.77 | -1.97 | 39.15 | 39.15 | 38.12 | 7559 |
| 1727731800 | 38.99 | -0.31 | -0.79 | 39.72 | 39.72 | 38.89 | 4953 |
| 1727472600 | 39.3 | -0.64 | -1.60 | 39.81 | 40.5 | 38.97 | 10238 |
| 1727386140 | 39.94 | -1.56 | -3.76 | 41.01 | 41.52 | 39 | 14312 |
| 1727299740 | 41.5 | -0.51 | -1.21 | 41.8 | 42.03 | 41.5 | 4619 |
| 1727213400 | 42.01 | -1.29 | -2.98 | 42.23 | 42.46 | 41.5 | 4265 |
| 1727127000 | 43.3 | -0.55 | -1.25 | 43.85 | 43.85 | 42.95 | 5610 |
| 1726867800 | 43.85 | -0.38 | -0.86 | 44.23 | 44.23 | 43 | 5880 |
| 1726781400 | 44.23 | 0.11 | 0.25 | 44.45 | 44.45 | 44.11 | 1388 |
| 1726695000 | 44.12 | -0.3 | -0.68 | 44.42 | 44.45 | 44.11 | 4341 |
| 1726608600 | 44.42 | -0.02 | -0.05 | 44.89 | 44.9 | 44.26 | 14614 |
| 1726522200 | 44.44 | -0.2 | -0.45 | 44.23 | 44.63 | 44.19 | 1413 |
| 1726263000 | 44.64 | 0.04 | 0.09 | 44.81 | 45.25 | 44.25 | 2536 |
| 1726176540 | 44.6 | 0.1 | 0.22 | 44.54 | 44.61 | 44.23 | 3096 |
| 1726090140 | 44.5 | -0.2 | -0.45 | 44.93 | 44.93 | 44.23 | 1783 |
| 1726003740 | 44.7 | -0.57 | -1.26 | 45.11 | 45.27 | 44.7 | 1528 |
| 1725917400 | 45.27 | 0.02 | 0.04 | 45.25 | 45.3 | 45.08 | 2188 |
| 1725658200 | 45.25 | 0.22 | 0.49 | 45.03 | 45.46 | 45.02 | 1621 |
| 1725571800 | 45.03 | -0.23 | -0.51 | 45.26 | 45.32 | 45 | 3448 |
| 1725485400 | 45.26 | 0.06 | 0.13 | 45.11 | 45.3 | 44.91 | 2319 |
| 1725399000 | 45.2 | 0.02 | 0.04 | 45.27 | 45.3 | 44.96 | 3958 |
| 1725312600 | 45.18 | -0.87 | -1.89 | 45.12 | 45.99 | 45.1 | 2621 |
| 1725053400 | 46.05 | 0.45 | 0.99 | 45.5 | 46.12 | 45.22 | 5226 |
| 1724967000 | 45.6 | -0.44 | -0.96 | 45.7 | 45.96 | 45.08 | 8057 |
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
Hot Features
プレミアム
