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 | 0.0249 | 6.98065601346 | 0.3567 | 0.386 | 0.34 | 67304 | 0.36654055 | CS |
| 4 | -0.0894 | -18.9808917197 | 0.471 | 0.515 | 0.3 | 236751 | 0.37576692 | CS |
| 12 | -0.4284 | -52.8888888889 | 0.81 | 1.24 | 0.3 | 1412242 | 0.80257393 | CS |
| 26 | -0.8684 | -69.472 | 1.25 | 1.92 | 0.3 | 4174009 | 0.84264807 | CS |
| 52 | -2.5944 | -87.1774193548 | 2.976 | 9.27 | 0.3 | 3158060 | 2.14603243 | CS |
| 156 | -40.0184 | -99.0554455446 | 40.4 | 48.2 | 0.3 | 1292600 | 4.59738256 | CS |
| 260 | -71.4184 | -99.4685236769 | 71.8 | 174 | 0.3 | 1155827 | 24.71090146 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745447700 | 0.374801 | 0.007301 | 1.99 | 0.361 | 0.386 | 0.361 | 56776 |
| 1745361300 | 0.3675 | 0.0123 | 3.46 | 0.3614 | 0.3675 | 0.34 | 63222 |
| 1745274900 | 0.3552 | -0.0131 | -3.56 | 0.369 | 0.3693 | 0.352 | 60473 |
| 1744929300 | 0.3683 | 0.0162 | 4.60 | 0.3567 | 0.3721 | 0.3519 | 88746 |
| 1744842900 | 0.3521 | -0.0219 | -5.86 | 0.377 | 0.377 | 0.3415 | 48410 |
| 1744756500 | 0.374 | 0.0268 | 7.72 | 0.3472 | 0.3755 | 0.337 | 203668 |
| 1744670100 | 0.3472 | -0.0448 | -11.43 | 0.4006 | 0.4006 | 0.3111 | 902553 |
| 1744410900 | 0.392 | -0.015 | -3.69 | 0.4079 | 0.4148 | 0.3 | 501030 |
| 1744324500 | 0.4069999 | 0.0529999 | 14.97 | 0.35 | 0.4115 | 0.3434 | 262116 |
| 1744238100 | 0.354 | 0.0165 | 4.89 | 0.33 | 0.3599 | 0.3153 | 406702 |
| 1744151700 | 0.3375 | -0.0272 | -7.46 | 0.382 | 0.3933 | 0.3375 | 900723 |
| 1744065300 | 0.3647 | -0.0153 | -4.03 | 0.377 | 0.3771 | 0.335 | 137222 |
| 1743806100 | 0.38 | -0.0405 | -9.63 | 0.4099999 | 0.4145 | 0.3751 | 152521 |
| 1743719700 | 0.4205 | -0.0395 | -8.59 | 0.4489 | 0.4489 | 0.4099999 | 123412 |
| 1743633300 | 0.46 | -0.0155 | -3.26 | 0.4099999 | 0.46 | 0.4099999 | 182881 |
| 1743546900 | 0.4755 | -0.0114 | -2.34 | 0.4788 | 0.515 | 0.452 | 126077 |
| 1743460500 | 0.4869 | 0.0254 | 5.50 | 0.4615 | 0.498 | 0.44 | 75251 |
| 1743201300 | 0.4615 | -0.0225 | -4.65 | 0.48 | 0.4899 | 0.4604 | 103800 |
| 1743114900 | 0.484 | 0.0168 | 3.60 | 0.471 | 0.4898 | 0.466 | 73326 |
| 1743028500 | 0.4672 | -0.045 | -8.79 | 0.4976 | 0.503 | 0.4632 | 176401 |
| 1742942100 | 0.5122 | 0.0182 | 3.68 | 0.4792 | 0.534 | 0.4746 | 452851 |
| 1742855700 | 0.494 | 0.044 | 9.78 | 0.456 | 0.509 | 0.456 | 170323 |
| 1742596500 | 0.45 | -0.0124 | -2.68 | 0.45 | 0.4701 | 0.4425 | 129219 |
| 1742510100 | 0.4624 | -0.000851 | -0.18 | 0.4647 | 0.475 | 0.4452 | 111097 |
| 1742423700 | 0.463251 | 0.008752 | 1.93 | 0.4551 | 0.4777 | 0.4401 | 125872 |
| 1742337300 | 0.454499 | 0.007499 | 1.68 | 0.44 | 0.4545 | 0.422 | 163350 |
| 1742250900 | 0.447 | -0.0421 | -8.61 | 0.4725 | 0.4795 | 0.443 | 368299 |
| 1741991700 | 0.4891 | -0.022 | -4.30 | 0.4895 | 0.51 | 0.46 | 496514 |
| 1741905300 | 0.5111 | -0.0345 | -6.32 | 0.5346999 | 0.5483 | 0.49 | 9186151 |
| 1741818900 | 0.5456 | 0.0414 | 8.21 | 0.493 | 0.5456 | 0.493 | 6856508 |
| 1741732500 | 0.5042 | 0.0131 | 2.67 | 0.4921 | 0.5143 | 0.47 | 93885 |
| 1741646100 | 0.4911 | -0.0829 | -14.44 | 0.5725 | 0.5725 | 0.4803 | 362305 |
| 1741390500 | 0.574 | -0.0243 | -4.06 | 0.59 | 0.6035 | 0.56 | 92192 |
| 1741304100 | 0.5983 | -0.0248 | -3.98 | 0.59 | 0.6191 | 0.5852 | 75756 |
| 1741217700 | 0.6231 | 0.0246 | 4.11 | 0.6119 | 0.6296 | 0.5803 | 73007 |
| 1741131300 | 0.5985 | -0.0215 | -3.47 | 0.61 | 0.63 | 0.5701 | 216859 |
| 1741044900 | 0.62 | 0.0561 | 9.95 | 0.579 | 0.62 | 0.5353 | 750906 |
| 1740785700 | 0.5639 | -0.0126 | -2.19 | 0.5432 | 0.61 | 0.4609 | 9716335 |
| 1740699300 | 0.5765 | -0.0127 | -2.16 | 0.585 | 0.6005 | 0.5721 | 165190 |
| 1740612900 | 0.5891999 | -0.000201 | -0.03 | 0.62 | 0.6749 | 0.586 | 606146 |
| 1740526500 | 0.5894009 | -0.013599 | -2.26 | 0.5856 | 0.606692 | 0.5504 | 319281 |
| 1740440100 | 0.603 | -0.0232 | -3.70 | 0.6424 | 0.6424 | 0.591 | 264128 |
| 1740180900 | 0.6262 | -0.0265 | -4.06 | 0.645 | 0.67588 | 0.6151 | 181366 |
| 1740094500 | 0.6526999 | -0.0532 | -7.54 | 0.6898 | 0.718 | 0.6274 | 326856 |
| 1740008100 | 0.7059 | -0.0179 | -2.47 | 0.7037 | 0.7229 | 0.6834 | 102930 |
| 1739921700 | 0.7238 | 0.0128 | 1.80 | 0.73 | 0.73 | 0.6146 | 395495 |
| 1739576100 | 0.711 | -0.0092 | -1.28 | 0.717 | 0.75 | 0.6962 | 227566 |
| 1739489700 | 0.7201999 | 0.0144999 | 2.05 | 0.7069 | 0.7499 | 0.6712 | 406827 |
| 1739403300 | 0.7057 | 0.0169 | 2.45 | 0.6701 | 0.73 | 0.6601 | 341017 |
| 1739316900 | 0.6888 | 0.0528 | 8.30 | 0.6217 | 0.6899 | 0.6061 | 638925 |
| 1739230500 | 0.636 | 0.0006 | 0.09 | 0.655 | 0.655 | 0.6011 | 899843 |
| 1738971300 | 0.6354 | -0.5246 | -45.22 | 0.95 | 0.9687 | 0.635 | 5606002 |
| 1738884900 | 1.16 | 0.5 | 75.20 | 0.65 | 1.24 | 0.6302 | 33346967 |
| 1738798500 | 0.6621 | -0.0212 | -3.10 | 0.6892 | 0.6892 | 0.66 | 94737 |
| 1738712100 | 0.6833 | 0.0033 | 0.49 | 0.671 | 0.6967 | 0.610001 | 272174 |
| 1738625700 | 0.68 | 0.019 | 2.87 | 0.68 | 0.7499 | 0.6602 | 1450043 |
| 1738366500 | 0.661 | -0.039 | -5.57 | 0.6558 | 0.6899999 | 0.5788 | 2458524 |
| 1738280100 | 0.7 | -0.121 | -14.74 | 0.81 | 0.8149999 | 0.6868 | 370629 |
| 1738193700 | 0.8209999 | -0.0348 | -4.07 | 0.847 | 0.86 | 0.8105 | 140778 |
| 1738107300 | 0.8558 | -0.0046 | -0.53 | 0.837 | 0.8921 | 0.8111 | 274149 |
| 1738020900 | 0.8604 | -0.0897 | -9.44 | 0.93 | 0.94 | 0.8425 | 463779 |
| 1737761700 | 0.9501 | 0.0454 | 5.02 | 0.94 | 1.02 | 0.931 | 468858 |
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
