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 | -0.12 | -2.22222222222 | 5.4 | 5.41 | 5.03 | 34524 | 5.29230765 | CS |
| 4 | 0 | 0 | 5.28 | 5.4548 | 4.76 | 39536 | 5.14503025 | CS |
| 12 | -0.47 | -8.17391304348 | 5.75 | 6.01 | 4.76 | 26000 | 5.37509882 | CS |
| 26 | -0.13 | -2.40295748614 | 5.41 | 6.44 | 4.76 | 28868 | 5.63494538 | CS |
| 52 | 0.22 | 4.34782608696 | 5.06 | 6.92 | 4.64 | 47388 | 5.57330567 | CS |
| 156 | -0.53 | -9.12220309811 | 5.81 | 8.29 | 3.68 | 96023 | 5.28039995 | CS |
| 260 | 1.8 | 51.724137931 | 3.48 | 49 | 3.36 | 937994 | 13.1998638 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.28 | 0.01 | 0.19 | 5.29 | 5.35 | 5.1901 | 15492 |
| 1734996600 | 5.2699999 | -0.1 | -1.86 | 5.4 | 5.41 | 5.18 | 28644 |
| 1734737400 | 5.37 | 0.16 | 3.07 | 5.18 | 5.38 | 5.1214 | 53521 |
| 1734651000 | 5.21 | 0.19 | 3.78 | 5.4 | 5.4 | 5.03 | 40440 |
| 1734564600 | 5.0199999 | -0.12 | -2.33 | 5.11 | 5.3299 | 5.0199999 | 62439 |
| 1734478200 | 5.14 | -0.1 | -1.91 | 5.2 | 5.2699999 | 5.0599999 | 30033 |
| 1734391800 | 5.24 | -0.01 | -0.19 | 5.18 | 5.2924 | 5.138 | 18577 |
| 1734132600 | 5.25 | -0.03 | -0.57 | 5.33 | 5.33 | 5.15 | 35170 |
| 1734046200 | 5.28 | 0.01 | 0.19 | 5.24 | 5.32 | 5.18 | 36768 |
| 1733959800 | 5.2699999 | -0.11 | -2.04 | 5.36 | 5.36 | 5.2341 | 15291 |
| 1733873400 | 5.38 | 0.01 | 0.19 | 5.28 | 5.4 | 5.2 | 19148 |
| 1733787000 | 5.37 | -0.01 | -0.19 | 5.32 | 5.4 | 5.17 | 32207 |
| 1733527800 | 5.38 | 0.38 | 7.60 | 5.0199999 | 5.38 | 5.005 | 58484 |
| 1733441400 | 5 | -0.11 | -2.15 | 5.14 | 5.14 | 4.96 | 42621 |
| 1733355000 | 5.11 | -0.11 | -2.11 | 5.26 | 5.26 | 5.1 | 14436 |
| 1733268600 | 5.22 | 0.45 | 9.43 | 5.0199999 | 5.28 | 5.0199999 | 65953 |
| 1733182200 | 4.7699999 | -0.53 | -10.00 | 5.33 | 5.4548 | 4.76 | 133068 |
| 1732917840 | 5.3 | -0.04 | -0.75 | 5.28 | 5.3652 | 5.2196999 | 9357 |
| 1732750200 | 5.34 | -0.09 | -1.66 | 5.43 | 5.45 | 5.34 | 19694 |
| 1732663800 | 5.43 | -0.01 | -0.18 | 5.39 | 5.4626 | 5.29 | 11186 |
| 1732577400 | 5.44 | 0.03 | 0.55 | 5.4 | 5.4699 | 5.3099999 | 19706 |
| 1732318200 | 5.41 | 0.03 | 0.56 | 5.37 | 5.46 | 5.3147 | 23605 |
| 1732231800 | 5.38 | 0.14 | 2.67 | 5.24 | 5.4499 | 5.18 | 22004 |
| 1732145400 | 5.24 | -0.11 | -2.06 | 5.35 | 5.3949999 | 5.24 | 19582 |
| 1732059000 | 5.35 | 0.09 | 1.71 | 5.18 | 5.4 | 5.18 | 40059 |
| 1731972600 | 5.26 | 0.03 | 0.57 | 5.21 | 5.4 | 5.2 | 27285 |
| 1731713400 | 5.23 | -0.06 | -1.13 | 5.24 | 5.3299 | 5.2098 | 17499 |
| 1731627000 | 5.29 | 0.03 | 0.57 | 5.3099999 | 5.36 | 5.22 | 19756 |
| 1731540600 | 5.26 | 0.01 | 0.19 | 5.25 | 5.3598 | 5.21 | 31325 |
| 1731454200 | 5.25 | -0.09 | -1.69 | 5.37 | 5.3973 | 5.2 | 30171 |
| 1731367800 | 5.34 | -0.28 | -4.98 | 5.4 | 5.5199999 | 5.34 | 54407 |
| 1731108600 | 5.62 | -0.03 | -0.53 | 5.63 | 5.66 | 5.51 | 17961 |
| 1731022200 | 5.65 | -0.12 | -2.08 | 5.73 | 5.7899 | 5.62 | 17978 |
| 1730935800 | 5.7699999 | 0.16 | 2.85 | 5.99 | 5.99 | 5.605 | 17356 |
| 1730849400 | 5.61 | -0.06 | -1.06 | 5.6 | 5.7507 | 5.6 | 14632 |
| 1730763000 | 5.67 | 0.16 | 2.90 | 5.4 | 5.75 | 5.4 | 38223 |
| 1730500200 | 5.51 | -0.08 | -1.43 | 5.62 | 5.68 | 5.48 | 15988 |
| 1730413800 | 5.59 | 0.02 | 0.36 | 5.55 | 5.62 | 5.4489 | 25475 |
| 1730327400 | 5.57 | -0.1 | -1.76 | 5.63 | 5.68 | 5.55 | 9031 |
| 1730241000 | 5.67 | -0.06 | -1.05 | 5.71 | 5.71 | 5.61 | 20272 |
| 1730154600 | 5.73 | -0.2 | -3.37 | 5.9 | 6 | 5.66 | 36777 |
| 1729895400 | 5.93 | -0.07 | -1.17 | 5.97 | 6 | 5.86475 | 22335 |
| 1729809000 | 6 | -0.01 | -0.17 | 6 | 6 | 5.89 | 20421 |
| 1729722600 | 6.01 | 0.04 | 0.67 | 5.93 | 6.01 | 5.8701 | 21585 |
| 1729636200 | 5.97 | 0.09 | 1.53 | 5.93 | 5.99 | 5.89 | 14774 |
| 1729549800 | 5.88 | -0.06 | -1.01 | 5.9 | 5.99 | 5.8491 | 28516 |
| 1729290600 | 5.94 | 0.04 | 0.68 | 5.9 | 5.94 | 5.88 | 7322 |
| 1729204200 | 5.9 | -0.06 | -1.01 | 5.93 | 5.98 | 5.8907999 | 9413 |
| 1729117800 | 5.96 | 0.01 | 0.17 | 5.97 | 5.98 | 5.87 | 12411 |
| 1729031400 | 5.95 | 0.17 | 2.94 | 5.8099999 | 6 | 5.79 | 16757 |
| 1728945000 | 5.78 | 0.03 | 0.52 | 5.79 | 5.87 | 5.775 | 14362 |
| 1728685800 | 5.75 | -0.08 | -1.37 | 5.82 | 5.83 | 5.74 | 4045 |
| 1728599400 | 5.83 | 0.08 | 1.39 | 5.71 | 5.85 | 5.65 | 13412 |
| 1728513000 | 5.75 | -0.03 | -0.52 | 5.72 | 5.7699999 | 5.6401 | 7038 |
| 1728426600 | 5.78 | 0 | 0.00 | 5.75 | 5.8 | 5.6691 | 7420 |
| 1728340200 | 5.78 | 0.13 | 2.30 | 5.65 | 5.8099999 | 5.65 | 15771 |
| 1728081000 | 5.65 | -0.07 | -1.22 | 5.8099999 | 5.94 | 5.6101 | 21804 |
| 1727994600 | 5.72 | -0.03 | -0.52 | 5.75 | 5.91 | 5.67 | 8984 |
| 1727908200 | 5.75 | 0.14 | 2.50 | 5.65 | 6.1 | 5.65 | 57478 |
| 1727821800 | 5.61 | -0.09 | -1.58 | 5.68 | 5.7699999 | 5.61 | 16496 |
| 1727735400 | 5.7 | 0.01 | 0.18 | 5.75 | 5.75 | 5.61 | 19101 |
| 1727476200 | 5.69 | 0.04 | 0.71 | 5.57 | 5.792 | 5.55 | 40032 |
| 1727389800 | 5.65 | 0.05 | 0.89 | 5.67 | 5.7148 | 5.57 | 28206 |
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
