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 | 0.04 | 0.454545454545 | 8.8 | 9.04 | 8.52 | 1684769 | 8.84446278 | CS |
| 4 | 0.06 | 0.683371298405 | 8.78 | 9.04 | 8.52 | 1738202 | 8.75513753 | CS |
| 12 | 0.14 | 1.6091954023 | 8.7 | 9.3 | 7.95 | 2113046 | 8.68659292 | CS |
| 26 | 2.1 | 31.1572700297 | 6.74 | 9.3 | 6.5 | 1792185 | 8.23430791 | CS |
| 52 | 1.64 | 22.7777777778 | 7.2 | 9.3 | 6.5 | 1586980 | 7.91097905 | CS |
| 156 | -5.4 | -37.9213483146 | 14.24 | 14.5 | 6.25 | 1644364 | 8.69544788 | CS |
| 260 | -2.64 | -22.9965156794 | 11.48 | 14.75 | 5.52 | 1382744 | 9.65956671 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 8.78 | -0.14 | -1.57 | 8.72 | 8.875 | 8.52 | 2991488 |
| 1738366200 | 8.92 | 0.02 | 0.22 | 8.95 | 9.0399999 | 8.8501 | 2200828 |
| 1738279800 | 8.9 | 0.09 | 1.02 | 8.8699999 | 8.91 | 8.81 | 1089366 |
| 1738193400 | 8.81 | -0.03 | -0.34 | 8.84 | 8.85 | 8.75 | 811506 |
| 1738107000 | 8.84 | 0.06 | 0.68 | 8.8 | 8.91 | 8.77 | 1330658 |
| 1738020600 | 8.78 | 0 | 0.00 | 8.65 | 8.78 | 8.625 | 1917898 |
| 1737761400 | 8.78 | -0.02 | -0.23 | 8.78 | 8.82 | 8.78 | 786552 |
| 1737675000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737588600 | 8.8 | 0.03 | 0.34 | 8.8 | 8.85 | 8.7899999 | 1093569 |
| 1737502200 | 8.77 | 0.11 | 1.27 | 8.66 | 8.7899999 | 8.66 | 1821031 |
| 1737156600 | 8.66 | 0.06 | 0.70 | 8.64 | 8.68 | 8.6199999 | 1056641 |
| 1737070200 | 8.6 | -0.08 | -0.92 | 8.68 | 8.698 | 8.57 | 1616917 |
| 1736983800 | 8.68 | -0.05 | -0.57 | 8.71 | 8.7155 | 8.6027 | 1602639 |
| 1736897400 | 8.73 | 0.07 | 0.81 | 8.68 | 8.82 | 8.67 | 4404496 |
| 1736811000 | 8.66 | -0.1 | -1.14 | 8.72 | 8.72 | 8.63 | 2499766 |
| 1736551800 | 8.76 | 0.02 | 0.23 | 8.73 | 8.8 | 8.68 | 1899107 |
| 1736379000 | 8.74 | 0.04 | 0.46 | 8.72 | 8.77 | 8.6199999 | 1227132 |
| 1736292600 | 8.7 | -0.06 | -0.68 | 8.78 | 8.7899999 | 8.68 | 1199845 |
| 1736206200 | 8.76 | 0.07 | 0.81 | 8.72 | 8.7899999 | 8.72 | 1148850 |
| 1735947000 | 8.69 | 0.11 | 1.28 | 8.61 | 8.698 | 8.61 | 1099820 |
| 1735860600 | 8.58 | -0.01 | -0.12 | 8.67 | 8.67 | 8.53 | 1428186 |
| 1735687800 | 8.59 | 0.08 | 0.94 | 8.56 | 8.65 | 8.52 | 1694653 |
| 1735601400 | 8.51 | -0.04 | -0.47 | 8.5 | 8.565 | 8.43 | 1597952 |
| 1735342200 | 8.55 | -0.04 | -0.47 | 8.59 | 8.6 | 8.475 | 966008 |
| 1735255800 | 8.59 | 0.01 | 0.12 | 8.6 | 8.6199999 | 8.5101 | 731177 |
| 1735077840 | 8.58 | 0.09 | 1.06 | 8.51 | 8.6 | 8.51 | 642205 |
| 1734996600 | 8.49 | 0.08 | 0.95 | 8.4 | 8.5262 | 8.36 | 1120586 |
| 1734737400 | 8.41 | 0.12 | 1.45 | 8.19 | 8.45 | 8.19 | 1164211 |
| 1734651000 | 8.2899999 | 0.05 | 0.61 | 8.39 | 8.39 | 8.2416 | 1482041 |
| 1734564600 | 8.24 | -0.01 | -0.12 | 8.33 | 8.44 | 8.1649999 | 1941418 |
| 1734478200 | 8.25 | -0.34 | -3.96 | 8.52 | 8.5399999 | 8.22 | 3091641 |
| 1734391800 | 8.59 | -0.11 | -1.26 | 8.58 | 8.6 | 8.52 | 1476969 |
| 1734132600 | 8.7 | 0.01 | 0.12 | 8.8 | 8.8 | 8.57 | 4133962 |
| 1734046200 | 8.69 | 0.16 | 1.88 | 8.63 | 8.77 | 8.61 | 2479544 |
| 1733959800 | 8.53 | 0.32 | 3.90 | 8.4 | 8.73 | 8.36 | 3719707 |
| 1733873400 | 8.21 | -0.66 | -7.44 | 8.76 | 8.7601 | 7.95 | 13062390 |
| 1733787000 | 8.8699999 | -0.31 | -3.38 | 9.15 | 9.1649999 | 8.85 | 3581090 |
| 1733527800 | 9.18 | -0.01 | -0.11 | 9.22 | 9.2899999 | 9.16 | 1589736 |
| 1733441400 | 9.19 | -0.02 | -0.22 | 9.22 | 9.2899999 | 9.17 | 1612461 |
| 1733355000 | 9.21 | 0.04 | 0.44 | 9.2 | 9.3 | 9.19 | 2202855 |
| 1733268600 | 9.17 | 0.05 | 0.55 | 9.13 | 9.2 | 9.11 | 1978392 |
| 1733182200 | 9.1199999 | 0.15 | 1.67 | 8.99 | 9.13 | 8.98 | 2125686 |
| 1732917840 | 8.97 | 0.07 | 0.73 | 8.95 | 9.01 | 8.92 | 1367585 |
| 1732750200 | 8.905 | -0.01 | -0.06 | 8.91 | 8.95 | 8.8699999 | 1113480 |
| 1732663800 | 8.91 | 0.05 | 0.56 | 8.88 | 8.92 | 8.88 | 913521 |
| 1732577400 | 8.86 | 0.07 | 0.80 | 8.83 | 8.94 | 8.83 | 1721017 |
| 1732318200 | 8.7899999 | 0.09 | 1.03 | 8.7 | 8.7899999 | 8.7 | 1387794 |
| 1732231800 | 8.7 | 0.1 | 1.16 | 8.63 | 8.73 | 8.58 | 1997940 |
| 1732145400 | 8.6 | -0.06 | -0.69 | 8.68 | 8.69 | 8.53 | 1754751 |
| 1732059000 | 8.66 | -0.04 | -0.46 | 8.64 | 8.68 | 8.6199999 | 1561415 |
| 1731972600 | 8.7 | -0.03 | -0.34 | 8.67 | 8.74 | 8.6199999 | 2287498 |
| 1731713400 | 8.73 | -0.18 | -2.02 | 8.73 | 8.785 | 8.6 | 2453434 |
| 1731627000 | 8.91 | -0.03 | -0.34 | 8.99 | 8.99 | 8.91 | 6101466 |
| 1731540600 | 8.94 | 0.12 | 1.36 | 8.84 | 9 | 8.84 | 2652950 |
| 1731454200 | 8.82 | 0.15 | 1.73 | 8.7 | 8.855 | 8.695 | 3170641 |
| 1731367800 | 8.67 | 0.18 | 2.12 | 8.55 | 8.73 | 8.53 | 2905397 |
| 1731108600 | 8.49 | 0.15 | 1.80 | 8.38 | 8.5 | 8.3699999 | 2389450 |
| 1731022200 | 8.34 | 0.07 | 0.85 | 8.3 | 8.34 | 8.2899999 | 1461659 |
| 1730935800 | 8.27 | 0.14 | 1.72 | 8.25 | 8.28 | 8.2 | 1816124 |
| 1730849400 | 8.13 | 0.03 | 0.37 | 8.13 | 8.15 | 8.1022 | 1138245 |
| 1730763000 | 8.1 | 0.01 | 0.12 | 8.1 | 8.13 | 8.07 | 2051888 |
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
