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 | 1.29589632829 | 9.26 | 9.39 | 9.17 | 58948 | 9.2973124 | CS |
| 4 | -0.27 | -2.79792746114 | 9.65 | 9.65 | 9.1101 | 76018 | 9.31728046 | CS |
| 12 | -0.09 | -0.950369588173 | 9.47 | 9.67 | 9.1101 | 85850 | 9.38219823 | CS |
| 26 | -0.25 | -2.59605399792 | 9.63 | 9.8058 | 9.1101 | 64426 | 9.47540719 | CS |
| 52 | 0.08 | 0.860215053763 | 9.3 | 9.8058 | 9.03 | 55655 | 9.42911631 | CS |
| 156 | -2.23 | -19.2075796727 | 11.61 | 11.63 | 7.67 | 71642 | 9.13016371 | CS |
| 260 | -1.98 | -17.4295774648 | 11.36 | 12.36 | 7.67 | 65849 | 9.9494705 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 9.38 | 0.02 | 0.21 | 9.38 | 9.42 | 9.33 | 92647 |
| 1736206200 | 9.36 | -0.03 | -0.32 | 9.38 | 9.38 | 9.35 | 43471 |
| 1735947000 | 9.39 | 0.04 | 0.43 | 9.3 | 9.39 | 9.21 | 67181 |
| 1735860600 | 9.35 | 0.18 | 1.96 | 9.27 | 9.35 | 9.22 | 38776 |
| 1735687800 | 9.17 | -0.08 | -0.86 | 9.26 | 9.2899999 | 9.17 | 86362 |
| 1735601400 | 9.25 | 0.04 | 0.38 | 9.17 | 9.26 | 9.17 | 77360 |
| 1735342200 | 9.215 | -0.02 | -0.16 | 9.18 | 9.2499 | 9.16 | 136984 |
| 1735255800 | 9.23 | -0.01 | -0.11 | 9.19 | 9.27 | 9.1501 | 69980 |
| 1735077840 | 9.24 | 0.1 | 1.09 | 9.14 | 9.24 | 9.127 | 32287 |
| 1734996600 | 9.14 | -0.03 | -0.33 | 9.13 | 9.2287 | 9.1100999 | 118278 |
| 1734737400 | 9.17 | -0.03 | -0.33 | 9.2 | 9.25 | 9.14 | 94621 |
| 1734651000 | 9.2 | -0.14 | -1.50 | 9.2899999 | 9.34 | 9.2 | 72511 |
| 1734564600 | 9.34 | -0.02 | -0.21 | 9.32 | 9.4 | 9.31 | 56932 |
| 1734478200 | 9.36 | -0.07 | -0.74 | 9.41 | 9.41 | 9.35 | 63034 |
| 1734391800 | 9.43 | 0.02 | 0.21 | 9.39 | 9.45 | 9.39 | 82015 |
| 1734132600 | 9.41 | -0.09 | -0.95 | 9.5 | 9.58 | 9.38 | 96828 |
| 1734046200 | 9.5 | -0.1 | -1.04 | 9.63 | 9.63 | 9.475 | 110955 |
| 1733959800 | 9.6 | 0.01 | 0.10 | 9.64 | 9.64 | 9.59 | 52082 |
| 1733873400 | 9.59 | -0.06 | -0.62 | 9.65 | 9.65 | 9.59 | 68672 |
| 1733787000 | 9.65 | 0.06 | 0.63 | 9.6199999 | 9.67 | 9.5727 | 117494 |
| 1733527800 | 9.59 | 0.06 | 0.63 | 9.58 | 9.61 | 9.55 | 64008 |
| 1733441400 | 9.53 | 0.02 | 0.21 | 9.5399999 | 9.5399999 | 9.49 | 119879 |
| 1733355000 | 9.51 | 0.01 | 0.11 | 9.52 | 9.53 | 9.4949999 | 220024 |
| 1733268600 | 9.5 | -0.01 | -0.11 | 9.52 | 9.5299 | 9.5 | 55545 |
| 1733182200 | 9.51 | 0.05 | 0.53 | 9.5 | 9.51 | 9.47 | 53983 |
| 1732917840 | 9.46 | -0.01 | -0.11 | 9.48 | 9.4899 | 9.43 | 48207 |
| 1732750200 | 9.47 | 0.06 | 0.64 | 9.45 | 9.48 | 9.42 | 99957 |
| 1732663800 | 9.41 | 0.03 | 0.32 | 9.38 | 9.44 | 9.38 | 165002 |
| 1732577400 | 9.38 | 0.03 | 0.32 | 9.35 | 9.4 | 9.35 | 61617 |
| 1732318200 | 9.35 | 0 | 0.00 | 9.33 | 9.3699999 | 9.33 | 169749 |
| 1732231800 | 9.35 | -0.05 | -0.48 | 9.35 | 9.38 | 9.34 | 109025 |
| 1732145400 | 9.395 | 0 | 0.05 | 9.3699999 | 9.4149999 | 9.19 | 135652 |
| 1732059000 | 9.39 | 0.01 | 0.11 | 9.38 | 9.4234 | 9.3699999 | 101053 |
| 1731972600 | 9.38 | -0.05 | -0.53 | 9.41 | 9.46 | 9.32 | 171488 |
| 1731713400 | 9.43 | 0 | 0.00 | 9.45 | 9.465 | 9.425 | 92916 |
| 1731627000 | 9.43 | 0.08 | 0.86 | 9.33 | 9.46 | 9.33 | 95376 |
| 1731540600 | 9.35 | 0.02 | 0.21 | 9.34 | 9.38 | 9.25 | 76585 |
| 1731454200 | 9.33 | -0.02 | -0.16 | 9.35 | 9.35 | 9.3 | 129714 |
| 1731367800 | 9.345 | 0.03 | 0.27 | 9.32 | 9.36 | 9.305 | 75135 |
| 1731108600 | 9.32 | 0.07 | 0.76 | 9.28 | 9.35 | 9.28 | 88627 |
| 1731022200 | 9.25 | 0.08 | 0.87 | 9.19 | 9.26 | 9.19 | 90751 |
| 1730935800 | 9.17 | -0.1 | -1.08 | 9.14 | 9.2087 | 9.1298999 | 89931 |
| 1730849400 | 9.27 | 0.02 | 0.22 | 9.21 | 9.28 | 9.2 | 41464 |
| 1730763000 | 9.25 | 0.02 | 0.22 | 9.26 | 9.31 | 9.22 | 41063 |
| 1730500200 | 9.23 | -0.04 | -0.43 | 9.28 | 9.32 | 9.22 | 46700 |
| 1730413800 | 9.27 | -0.01 | -0.11 | 9.27 | 9.3 | 9.22 | 93718 |
| 1730327400 | 9.28 | 0.05 | 0.54 | 9.27 | 9.28 | 9.225 | 34349 |
| 1730241000 | 9.23 | -0.05 | -0.54 | 9.28 | 9.28 | 9.21 | 32362 |
| 1730154600 | 9.28 | -0.02 | -0.22 | 9.35 | 9.36 | 9.22 | 88609 |
| 1729895400 | 9.3 | 0.03 | 0.32 | 9.32 | 9.38 | 9.2899999 | 49460 |
| 1729809000 | 9.27 | -0.05 | -0.54 | 9.32 | 9.32 | 9.26 | 74732 |
| 1729722600 | 9.32 | -0.17 | -1.79 | 9.46 | 9.47 | 9.2998999 | 70422 |
| 1729636200 | 9.49 | -0.05 | -0.52 | 9.56 | 9.57 | 9.47 | 60938 |
| 1729549800 | 9.5399999 | -0.04 | -0.42 | 9.6 | 9.6 | 9.5399999 | 180025 |
| 1729290600 | 9.58 | 0.05 | 0.52 | 9.56 | 9.58 | 9.5256 | 119204 |
| 1729204200 | 9.53 | 0.04 | 0.42 | 9.49 | 9.5399999 | 9.475 | 82003 |
| 1729117800 | 9.49 | 0.08 | 0.85 | 9.46 | 9.5 | 9.46 | 42816 |
| 1729031400 | 9.41 | -0.04 | -0.42 | 9.47 | 9.57 | 9.41 | 35560 |
| 1728945000 | 9.45 | -0.02 | -0.21 | 9.47 | 9.48 | 9.43 | 64391 |
| 1728685800 | 9.47 | -0.02 | -0.21 | 9.5 | 9.56 | 9.44 | 67559 |
| 1728599400 | 9.49 | -0.04 | -0.42 | 9.5399999 | 9.5399999 | 9.4743 | 50975 |
| 1728513000 | 9.53 | 0.02 | 0.21 | 9.55 | 9.55 | 9.48 | 55743 |
| 1728426600 | 9.51 | -0.03 | -0.31 | 9.56 | 9.58 | 9.46 | 84881 |
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
