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 | 0.07 | 4.57516339869 | 1.53 | 1.62 | 1.34 | 44305 | 1.5343926 | CS |
| 4 | 0.12 | 8.10810810811 | 1.48 | 1.79 | 1.1976 | 45885 | 1.50028575 | CS |
| 12 | -0.11 | -6.43274853801 | 1.71 | 1.79 | 1.0512 | 56718 | 1.46647507 | CS |
| 26 | 0.67 | 72.0430107527 | 0.93 | 2.18 | 0.5631 | 901704 | 1.65701277 | CS |
| 52 | -0.18 | -10.1123595506 | 1.78 | 2.18 | 0.5631 | 454648 | 1.63758895 | CS |
| 156 | -6.65 | -80.6060606061 | 8.25 | 16.5 | 0.5631 | 192123 | 2.60257811 | CS |
| 260 | -8.51 | -84.1740850643 | 10.11 | 16.5 | 0.5631 | 193096 | 2.75593777 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.6 | 0.07 | 4.58 | 1.5 | 1.6099 | 1.41 | 17269 |
| 1741303800 | 1.53 | -0.04 | -2.55 | 1.55 | 1.55 | 1.46 | 16759 |
| 1741217400 | 1.57 | 0.04 | 2.61 | 1.62 | 1.62 | 1.46 | 43108 |
| 1741131000 | 1.53 | 0.05 | 3.38 | 1.46 | 1.53 | 1.34 | 112128 |
| 1741044600 | 1.48 | -0.13 | -8.07 | 1.61 | 1.62 | 1.47 | 36260 |
| 1740785400 | 1.61 | 0.02 | 1.26 | 1.53 | 1.61 | 1.53 | 13272 |
| 1740699000 | 1.59 | 0.04 | 2.58 | 1.58 | 1.6399999 | 1.49 | 18477 |
| 1740612600 | 1.55 | 0.04 | 2.65 | 1.49 | 1.55 | 1.3811 | 156774 |
| 1740526200 | 1.51 | -0.01 | -0.66 | 1.5 | 1.53 | 1.46 | 50080 |
| 1740439800 | 1.52 | 0.18 | 13.43 | 1.34 | 1.5432999 | 1.34 | 47509 |
| 1740180600 | 1.34 | 0.1 | 8.06 | 1.33 | 1.36 | 1.24 | 38455 |
| 1740094200 | 1.24 | -0.06 | -4.62 | 1.25 | 1.3 | 1.1976 | 24959 |
| 1740007800 | 1.3 | -0.1 | -7.14 | 1.4 | 1.47 | 1.26 | 36729 |
| 1739921400 | 1.4 | -0.05 | -3.45 | 1.47 | 1.4745 | 1.3799999 | 14603 |
| 1739575800 | 1.45 | 0.07 | 5.07 | 1.41 | 1.5 | 1.41 | 32783 |
| 1739489400 | 1.3799999 | -0.06 | -4.17 | 1.46 | 1.4916 | 1.3501 | 19402 |
| 1739403000 | 1.44 | -0.12 | -7.69 | 1.59 | 1.59 | 1.41 | 64730 |
| 1739316600 | 1.56 | -0.06 | -3.70 | 1.65 | 1.79 | 1.56 | 24601 |
| 1739230200 | 1.62 | 0.07 | 4.52 | 1.56 | 1.78 | 1.45 | 49167 |
| 1738971000 | 1.55 | 0.01 | 0.65 | 1.48 | 1.77 | 1.44 | 72019 |
| 1738884600 | 1.54 | 0.07 | 4.76 | 1.5 | 1.65 | 1.3899999 | 31071 |
| 1738798200 | 1.47 | 0.05 | 3.52 | 1.45 | 1.53 | 1.4 | 16814 |
| 1738711800 | 1.42 | -0.03 | -2.07 | 1.45 | 1.45 | 1.36 | 19485 |
| 1738625400 | 1.45 | 0.1 | 7.41 | 1.34 | 1.45 | 1.24 | 17399 |
| 1738366200 | 1.35 | 0.09 | 7.14 | 1.26 | 1.35 | 1.26 | 21840 |
| 1738279800 | 1.26 | -0.07 | -5.26 | 1.35 | 1.3599 | 1.24 | 33395 |
| 1738193400 | 1.33 | -0.02 | -1.48 | 1.35 | 1.36 | 1.29 | 5210 |
| 1738107000 | 1.35 | 0.02 | 1.50 | 1.3 | 1.36 | 1.21 | 9009 |
| 1738020600 | 1.33 | -0.03 | -2.21 | 1.37 | 1.37 | 1.31 | 15481 |
| 1737761400 | 1.36 | 0.06 | 4.62 | 1.45 | 1.45 | 1.3113999 | 13071 |
| 1737675000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737588600 | 1.3 | -0.15 | -10.34 | 1.51 | 1.51 | 1.3 | 22542 |
| 1737502200 | 1.45 | 0.05 | 3.57 | 1.4277 | 1.5023 | 1.3 | 116502 |
| 1737156600 | 1.4 | 0.14 | 11.11 | 1.26 | 1.4 | 1.26 | 36448 |
| 1737070200 | 1.26 | 0.02 | 1.61 | 1.19 | 1.2799 | 1.17 | 12226 |
| 1736983800 | 1.24 | 0.04 | 3.33 | 1.26 | 1.26 | 1.21 | 8731 |
| 1736897400 | 1.2 | 0.05 | 4.35 | 1.1299999 | 1.24 | 1.1299999 | 23286 |
| 1736811000 | 1.15 | -0.11 | -8.73 | 1.3 | 1.32 | 1.0512 | 57423 |
| 1736551800 | 1.26 | -0.03 | -2.33 | 1.2181 | 1.3 | 1.1299999 | 37101 |
| 1736379000 | 1.29 | -0.07 | -5.15 | 1.36 | 1.372 | 1.18 | 97452 |
| 1736292600 | 1.36 | -0.07 | -4.90 | 1.41 | 1.45 | 1.36 | 33077 |
| 1736206200 | 1.43 | 0.08 | 5.93 | 1.35 | 1.5371999 | 1.35 | 35725 |
| 1735947000 | 1.35 | -0.04 | -2.88 | 1.37 | 1.45 | 1.35 | 64767 |
| 1735860600 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.43 | 1.35 | 42067 |
| 1735687800 | 1.34 | -0.07 | -4.96 | 1.43 | 1.445 | 1.34 | 56772 |
| 1735601400 | 1.41 | 0.03 | 2.17 | 1.34 | 1.455 | 1.29 | 56684 |
| 1735342200 | 1.3799999 | -0.04 | -2.82 | 1.61 | 1.6675 | 1.3799999 | 128673 |
| 1735255800 | 1.42 | 0.16 | 12.70 | 1.29 | 1.48 | 1.29 | 152304 |
| 1735077840 | 1.26 | -0.11 | -8.03 | 1.35 | 1.4 | 1.21 | 76565 |
| 1734996600 | 1.37 | -0.04 | -2.84 | 1.41 | 1.49 | 1.35 | 61981 |
| 1734737400 | 1.41 | -0.19 | -11.88 | 1.57 | 1.68 | 1.41 | 158894 |
| 1734651000 | 1.6 | -0.05 | -3.03 | 1.62 | 1.74 | 1.58 | 151655 |
| 1734564600 | 1.65 | -0.02 | -1.20 | 1.73 | 1.76 | 1.6299999 | 145659 |
| 1734478200 | 1.67 | 0.11 | 7.05 | 1.57 | 1.785 | 1.57 | 182563 |
| 1734391800 | 1.56 | -0.11 | -6.59 | 1.7 | 1.72 | 1.55 | 127149 |
| 1734132600 | 1.67 | -0.01 | -0.60 | 1.71 | 1.77 | 1.6299999 | 121920 |
| 1734046200 | 1.68 | 0.02 | 1.20 | 1.65 | 1.74 | 1.51 | 78532 |
| 1733959800 | 1.66 | -0.1 | -5.68 | 1.79 | 1.8 | 1.66 | 172227 |
| 1733873400 | 1.76 | -0.05 | -2.76 | 1.81 | 1.81 | 1.55 | 224138 |
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
