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 | 0.016 | 4.5197740113 | 0.354 | 0.38 | 0.351 | 109228 | 0.37549079 | CS |
| 4 | -0.0447 | -10.7788762961 | 0.4147 | 0.4365 | 0.351 | 101738 | 0.39258239 | CS |
| 12 | -0.059 | -13.7529137529 | 0.429 | 0.5239 | 0.351 | 123169 | 0.43285563 | CS |
| 26 | -0.0125 | -3.26797385621 | 0.3825 | 0.5239 | 0.3504 | 112040 | 0.42427432 | CS |
| 52 | -0.1385 | -27.2369714848 | 0.5085 | 0.59 | 0.3147 | 137301 | 0.43437251 | CS |
| 156 | -0.35 | -48.6111111111 | 0.72 | 0.8399 | 0.31 | 136518 | 0.5012896 | CS |
| 260 | -1.85 | -83.3333333333 | 2.22 | 2.6 | 0.31 | 194950 | 0.86511064 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735255800 | 0.367 | -0.003685 | -0.99 | 0.375 | 0.38 | 0.367 | 49464 |
| 1735077840 | 0.370685 | -0.001415 | -0.38 | 0.38 | 0.38 | 0.3676 | 30817 |
| 1734996600 | 0.3721 | -0.0078 | -2.05 | 0.38 | 0.38 | 0.3677 | 131266 |
| 1734737400 | 0.3799 | 0.0259 | 7.32 | 0.354 | 0.38 | 0.351 | 243060 |
| 1734651000 | 0.354 | -0.0161 | -4.35 | 0.3678 | 0.3854 | 0.354 | 123938 |
| 1734564600 | 0.3701 | -0.0199 | -5.10 | 0.3855 | 0.387749 | 0.3678 | 146628 |
| 1734478200 | 0.39 | -0.008 | -2.01 | 0.4 | 0.4 | 0.3871 | 86168 |
| 1734391800 | 0.398 | 0.008 | 2.05 | 0.392 | 0.4099999 | 0.3915 | 88187 |
| 1734132600 | 0.39 | -0.0153 | -3.77 | 0.4099999 | 0.4178 | 0.39 | 309187 |
| 1734046200 | 0.4053 | -0.0147 | -3.50 | 0.4109999 | 0.42 | 0.405 | 98884 |
| 1733959800 | 0.42 | 0.0149 | 3.68 | 0.4143 | 0.42 | 0.4078 | 128849 |
| 1733873400 | 0.4051 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4051 | 57752 |
| 1733787000 | 0.4051 | 0.0051 | 1.28 | 0.401 | 0.4175 | 0.401 | 112888 |
| 1733527800 | 0.4 | -0.0131 | -3.17 | 0.4064999 | 0.417 | 0.4 | 81648 |
| 1733441400 | 0.4131 | -0.0139 | -3.26 | 0.42 | 0.4214 | 0.4101 | 41891 |
| 1733355000 | 0.427 | 0.006 | 1.43 | 0.4074 | 0.4275 | 0.4074 | 60105 |
| 1733268600 | 0.421 | -0.011 | -2.55 | 0.4111 | 0.4299 | 0.4111 | 61022 |
| 1733182200 | 0.432 | 0.008351 | 1.97 | 0.412 | 0.4365 | 0.4109999 | 82837 |
| 1732917840 | 0.423649 | 0.007649 | 1.84 | 0.4147 | 0.4272 | 0.414 | 31507 |
| 1732750200 | 0.416 | 0.003 | 0.73 | 0.416 | 0.423 | 0.4131 | 121125 |
| 1732663800 | 0.413 | 0.0109 | 2.71 | 0.4168 | 0.4168 | 0.4 | 82106 |
| 1732577400 | 0.4021 | -0.0129 | -3.11 | 0.3975 | 0.415 | 0.3975 | 53738 |
| 1732318200 | 0.415 | 0.0080001 | 1.97 | 0.404 | 0.4168 | 0.404 | 29014 |
| 1732231800 | 0.4069999 | 0.0019999 | 0.49 | 0.4011 | 0.4169 | 0.4 | 87389 |
| 1732145400 | 0.405 | 0.0001 | 0.02 | 0.401 | 0.4124 | 0.4 | 55572 |
| 1732059000 | 0.4049 | -0.001 | -0.25 | 0.405 | 0.419 | 0.4011 | 56778 |
| 1731972600 | 0.4059 | 0.0054 | 1.35 | 0.405 | 0.415 | 0.395 | 190079 |
| 1731713400 | 0.4005 | -0.0094 | -2.29 | 0.401 | 0.4199 | 0.391 | 82450 |
| 1731627000 | 0.4099 | -0.0091 | -2.17 | 0.4109999 | 0.42 | 0.401 | 59310 |
| 1731540600 | 0.419 | 0.0145 | 3.58 | 0.42 | 0.4201 | 0.4 | 235492 |
| 1731454200 | 0.4045 | 0.0045 | 1.13 | 0.4 | 0.416 | 0.39 | 126115 |
| 1731367800 | 0.4 | -0.0399 | -9.07 | 0.4275 | 0.435 | 0.3915 | 282143 |
| 1731108600 | 0.4399 | -0.0101 | -2.24 | 0.46 | 0.4747 | 0.42 | 300082 |
| 1731022200 | 0.45 | 0.008 | 1.81 | 0.45 | 0.454899 | 0.421 | 56302 |
| 1730935800 | 0.442 | -0.003 | -0.67 | 0.4598 | 0.4649 | 0.4166 | 126978 |
| 1730849400 | 0.445 | 0.009 | 2.06 | 0.437 | 0.455 | 0.43 | 150577 |
| 1730763000 | 0.436 | -0.022 | -4.80 | 0.479 | 0.48 | 0.43 | 155790 |
| 1730500200 | 0.458 | 0.0159 | 3.60 | 0.4421 | 0.4821 | 0.4405 | 131316 |
| 1730413800 | 0.4421 | -0.0439 | -9.03 | 0.49 | 0.49 | 0.4395 | 282643 |
| 1730327400 | 0.486 | 0 | 0.00 | 0.48 | 0.49 | 0.461 | 74821 |
| 1730241000 | 0.486 | 0.0234 | 5.06 | 0.49 | 0.5041 | 0.456 | 127588 |
| 1730154600 | 0.4626 | -0.0174 | -3.63 | 0.49 | 0.49 | 0.4603 | 111900 |
| 1729895400 | 0.48 | 0 | 0.00 | 0.471 | 0.4976 | 0.4607 | 166575 |
| 1729809000 | 0.48 | -0.0094 | -1.92 | 0.4921 | 0.4999 | 0.462 | 83301 |
| 1729722600 | 0.4894 | -0.0131 | -2.61 | 0.5 | 0.50249 | 0.456 | 163575 |
| 1729636200 | 0.5024999 | 0.0084999 | 1.72 | 0.497 | 0.5239 | 0.4697 | 603428 |
| 1729549800 | 0.494 | 0.014 | 2.92 | 0.5 | 0.5 | 0.4723 | 222738 |
| 1729290600 | 0.48 | 0.0199 | 4.33 | 0.4701 | 0.4849 | 0.4521 | 163686 |
| 1729204200 | 0.4601 | -0.0034 | -0.73 | 0.45 | 0.4694 | 0.45 | 24367 |
| 1729117800 | 0.4635 | 0.004235 | 0.92 | 0.46 | 0.469 | 0.449 | 95797 |
| 1729031400 | 0.459265 | 0.024265 | 5.58 | 0.425 | 0.47 | 0.425 | 55104 |
| 1728945000 | 0.435 | -0.0021 | -0.48 | 0.43 | 0.459 | 0.4099999 | 70015 |
| 1728685800 | 0.4371 | 0.007049 | 1.64 | 0.44 | 0.4598 | 0.421101 | 202371 |
| 1728599400 | 0.430051 | 0.011601 | 2.77 | 0.42 | 0.44 | 0.4163 | 36203 |
| 1728513000 | 0.41845 | -0.01045 | -2.44 | 0.4298 | 0.439 | 0.4099999 | 56369 |
| 1728426600 | 0.4289 | -0.0101 | -2.30 | 0.4327 | 0.4379 | 0.42 | 19503 |
| 1728340200 | 0.439 | 0.0243 | 5.86 | 0.4051 | 0.439 | 0.4051 | 130105 |
| 1728081000 | 0.4147 | -0.0195 | -4.49 | 0.429 | 0.4499 | 0.4051 | 140812 |
| 1727994600 | 0.4342 | -0.0134 | -2.99 | 0.435 | 0.4476 | 0.4325 | 37100 |
| 1727908200 | 0.4476 | 0.0096 | 2.19 | 0.44 | 0.4498 | 0.4346 | 92893 |
| 1727821800 | 0.438 | 0.0029 | 0.67 | 0.439 | 0.4491 | 0.429 | 146378 |
| 1727735400 | 0.4351 | -0.0127 | -2.84 | 0.437 | 0.45 | 0.431 | 122273 |
| 1727476200 | 0.4478 | -0.0122 | -2.65 | 0.47 | 0.47 | 0.4422 | 130597 |
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
