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 | 2.1 | 51.8518518519 | 4.05 | 6.4436 | 3.42 | 5043586 | 5.62476736 | CS |
| 4 | 2.6 | 73.2394366197 | 3.55 | 6.4436 | 3.42 | 1284985 | 5.58876351 | CS |
| 12 | 2.02 | 48.9104116223 | 4.13 | 6.4436 | 3.42 | 398978 | 5.48788422 | CS |
| 26 | 4.2 | 215.384615385 | 1.95 | 6.4436 | 1.65 | 192392 | 5.27829742 | CS |
| 52 | 4.45 | 261.764705882 | 1.7 | 6.4436 | 1.65 | 110237 | 4.87775978 | CS |
| 156 | 2.85 | 86.3636363636 | 3.3 | 6.4436 | 1.36 | 57163 | 4.12602009 | CS |
| 260 | 3.71 | 152.049180328 | 2.44 | 6.4436 | 0.86 | 60776 | 3.70186124 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 5.85 | 0.21 | 3.72 | 5.72 | 6.4436 | 5.55 | 1657978 |
| 1737070200 | 5.64 | 1.95 | 52.85 | 4.25 | 5.98 | 4.2 | 18196116 |
| 1736983800 | 3.69 | 0.18 | 5.13 | 3.57 | 3.69 | 3.42 | 148036 |
| 1736897400 | 3.51 | -0.56 | -13.72 | 4.05 | 4.08 | 3.455 | 172213 |
| 1736811000 | 4.0679999 | 0.27 | 7.05 | 3.81 | 4.08 | 3.81 | 49211 |
| 1736551800 | 3.8 | 0.1 | 2.70 | 3.7 | 3.8 | 3.62 | 44150 |
| 1736379000 | 3.7 | 0.1 | 2.78 | 3.58 | 3.78 | 3.58 | 22778 |
| 1736292600 | 3.6 | -0.1 | -2.70 | 3.66 | 3.79 | 3.58 | 36692 |
| 1736206200 | 3.7 | -0.02 | -0.54 | 3.66 | 3.7699 | 3.66 | 27004 |
| 1735947000 | 3.72 | 0.05 | 1.36 | 3.67 | 3.72 | 3.6408 | 5734 |
| 1735860600 | 3.67 | 0.06 | 1.66 | 3.78 | 3.78 | 3.57 | 31220 |
| 1735687800 | 3.61 | 0 | 0.00 | 3.62 | 3.81 | 3.58 | 30333 |
| 1735601400 | 3.61 | 0.02 | 0.56 | 3.56 | 3.61 | 3.52 | 104171 |
| 1735342200 | 3.59 | 0.03 | 0.84 | 3.57 | 3.6 | 3.54 | 14819 |
| 1735255800 | 3.56 | 0 | 0.00 | 3.58 | 3.63 | 3.55 | 8690 |
| 1735077840 | 3.56 | -0.01 | -0.28 | 3.55 | 3.605 | 3.55 | 10609 |
| 1734996600 | 3.57 | 0.02 | 0.56 | 3.6 | 3.61 | 3.54 | 17158 |
| 1734737400 | 3.55 | -0.02 | -0.56 | 3.52 | 3.607 | 3.51 | 14377 |
| 1734651000 | 3.57 | -0.14 | -3.77 | 3.7 | 3.75 | 3.54 | 20907 |
| 1734564600 | 3.71 | -0.07 | -1.85 | 3.76 | 3.825 | 3.7 | 27186 |
| 1734478200 | 3.78 | -0.08 | -2.07 | 3.92 | 3.92 | 3.75 | 29341 |
| 1734391800 | 3.86 | -0.09 | -2.28 | 3.96 | 3.98 | 3.85 | 14123 |
| 1734132600 | 3.95 | 0.04 | 1.02 | 3.96 | 3.98 | 3.93 | 22257 |
| 1734046200 | 3.91 | 0.1 | 2.62 | 3.85 | 3.97 | 3.83 | 21132 |
| 1733959800 | 3.81 | 0.01 | 0.26 | 3.8 | 3.86 | 3.77 | 32612 |
| 1733873400 | 3.8 | 0.02 | 0.53 | 3.8 | 3.8 | 3.75 | 14359 |
| 1733787000 | 3.78 | 0.07 | 1.89 | 3.76 | 3.8 | 3.74 | 20092 |
| 1733527800 | 3.71 | -0.11 | -2.88 | 3.86 | 3.86 | 3.7 | 67052 |
| 1733441400 | 3.82 | -0.11 | -2.80 | 3.91 | 3.95 | 3.82 | 29581 |
| 1733355000 | 3.93 | 0.02 | 0.51 | 3.95 | 3.97 | 3.93 | 11033 |
| 1733268600 | 3.91 | -0.08 | -1.88 | 3.99 | 4.03 | 3.87 | 15756 |
| 1733182200 | 3.985 | -0.17 | -3.98 | 3.9 | 4.079 | 3.86 | 103867 |
| 1732917840 | 4.15 | 0.1 | 2.47 | 4.0599999 | 4.168 | 4.0599999 | 15280 |
| 1732750200 | 4.05 | 0.04 | 1.00 | 4 | 4.125 | 3.92 | 23267 |
| 1732663800 | 4.01 | -0.03 | -0.74 | 4.04 | 4.04 | 3.96 | 18861 |
| 1732577400 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.08 | 3.9849 | 19080 |
| 1732318200 | 4.0199999 | 0.09 | 2.29 | 3.98 | 4.0199999 | 3.95 | 12803 |
| 1732231800 | 3.93 | 0.01 | 0.26 | 3.99 | 3.99 | 3.9 | 53809 |
| 1732145400 | 3.92 | -0.03 | -0.76 | 3.98 | 3.9994 | 3.9 | 12054 |
| 1732059000 | 3.95 | -0.22 | -5.28 | 4.15 | 4.15 | 3.92 | 28953 |
| 1731972600 | 4.17 | 0.41 | 10.90 | 3.86 | 4.22 | 3.82 | 55469 |
| 1731713400 | 3.76 | 0.04 | 1.08 | 3.73 | 4.01 | 3.73 | 100555 |
| 1731627000 | 3.72 | -0.5 | -11.85 | 4.25 | 4.25 | 3.72 | 48224 |
| 1731540600 | 4.22 | -0.13 | -2.99 | 4.3 | 4.3 | 4.15 | 52725 |
| 1731454200 | 4.35 | -0.02 | -0.46 | 4.43 | 4.43 | 4.274 | 35436 |
| 1731367800 | 4.37 | 0.27 | 6.59 | 4.19 | 4.44 | 4.1661 | 147851 |
| 1731108600 | 4.1 | -0.11 | -2.61 | 4.2 | 4.22 | 4 | 24474 |
| 1731022200 | 4.21 | 0.25 | 6.30 | 4.03 | 4.25 | 3.95 | 77667 |
| 1730935800 | 3.9606 | -0.08 | -1.97 | 4.07 | 4.1 | 3.95 | 25838 |
| 1730849400 | 4.04 | -0.01 | -0.25 | 4.05 | 4.1 | 4.0199999 | 24404 |
| 1730763000 | 4.05 | 0.21 | 5.43 | 3.96 | 4.0599999 | 3.88 | 22127 |
| 1730500200 | 3.8413 | -0.16 | -3.97 | 4 | 4 | 3.8056 | 35229 |
| 1730413800 | 4 | -0.06 | -1.48 | 4.0599999 | 4.0699 | 3.975 | 24043 |
| 1730327400 | 4.0599999 | -0.07 | -1.69 | 4.15 | 4.15 | 4.0199999 | 32441 |
| 1730241000 | 4.13 | -0.02 | -0.48 | 4.13 | 4.2 | 4.11 | 32610 |
| 1730154600 | 4.15 | 0.15 | 3.75 | 4.03 | 4.15 | 4 | 56709 |
| 1729895400 | 4 | 0.05 | 1.16 | 3.97 | 4.015 | 3.92 | 34162 |
| 1729809000 | 3.9541 | 0.01 | 0.36 | 3.97 | 3.97 | 3.9 | 21815 |
| 1729722600 | 3.94 | 0.11 | 2.87 | 3.9 | 3.9422 | 3.7 | 69059 |
| 1729636200 | 3.83 | 0.36 | 10.37 | 3.47 | 3.8594 | 3.47 | 114292 |
| 1729549800 | 3.47 | -0.15 | -4.03 | 3.6 | 3.62 | 3.43 | 43303 |
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
