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 | 0.59 | 9.0490797546 | 6.52 | 7.34 | 6.39 | 390505 | 7.06206374 | CS |
| 4 | 0.23 | 3.34302325581 | 6.88 | 7.34 | 6.25 | 409705 | 6.73373126 | CS |
| 12 | 0.3 | 4.40528634361 | 6.81 | 7.34 | 5.95 | 324418 | 6.53203432 | CS |
| 26 | -2.6 | -26.7765190525 | 9.71 | 10.35 | 5.78 | 297524 | 7.06659507 | CS |
| 52 | 1.45 | 25.6183745583 | 5.66 | 10.4 | 4.72 | 338317 | 7.07997932 | CS |
| 156 | -0.89 | -11.125 | 8 | 21.499 | 4.62 | 2719710 | 12.71374971 | CS |
| 260 | -5.39 | -43.12 | 12.5 | 21.499 | 1.775 | 4510766 | 8.67415475 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 7.19 | -0.05 | -0.69 | 7.31 | 7.33 | 6.92 | 561362 |
| 1735255800 | 7.24 | 0.17 | 2.40 | 6.99 | 7.34 | 6.98 | 289176 |
| 1735077840 | 7.07 | 0.42 | 6.32 | 6.59 | 7.085 | 6.59 | 401039 |
| 1734996600 | 6.65 | 0.13 | 1.99 | 6.5199999 | 6.66 | 6.39 | 307271 |
| 1734737400 | 6.5199999 | 0.25 | 3.99 | 6.2699999 | 6.64 | 6.2699999 | 377772 |
| 1734651000 | 6.2699999 | -0.04 | -0.63 | 6.38 | 6.48 | 6.25 | 433888 |
| 1734564600 | 6.3099999 | -0.28 | -4.25 | 6.5599999 | 6.68 | 6.25 | 637064 |
| 1734478200 | 6.59 | -0.1 | -1.49 | 6.7 | 6.7 | 6.46 | 385369 |
| 1734391800 | 6.69 | -0.08 | -1.18 | 6.76 | 6.77 | 6.62 | 316798 |
| 1734132600 | 6.77 | 0.07 | 1.04 | 6.68 | 6.77 | 6.55 | 176674 |
| 1734046200 | 6.7 | -0.23 | -3.32 | 6.93 | 6.93 | 6.59 | 384423 |
| 1733959800 | 6.93 | 0.03 | 0.43 | 6.95 | 7 | 6.7822 | 340956 |
| 1733873400 | 6.9 | 0.06 | 0.88 | 6.8 | 6.9499 | 6.76 | 260443 |
| 1733787000 | 6.84 | 0.35 | 5.39 | 6.53 | 7.05 | 6.53 | 1027671 |
| 1733527800 | 6.49 | -0.17 | -2.55 | 6.6 | 6.74 | 6.365 | 347429 |
| 1733441400 | 6.66 | 0.07 | 1.06 | 6.58 | 6.7 | 6.515 | 358867 |
| 1733355000 | 6.59 | -0.17 | -2.51 | 6.82 | 6.845 | 6.58 | 296950 |
| 1733268600 | 6.76 | -0.05 | -0.73 | 6.85 | 6.95 | 6.725 | 339675 |
| 1733182200 | 6.81 | -0.07 | -1.02 | 6.88 | 7.05 | 6.71 | 521539 |
| 1732917840 | 6.88 | 0.11 | 1.62 | 6.8 | 6.97 | 6.73 | 402560 |
| 1732750200 | 6.77 | 0.64 | 10.44 | 6.17 | 6.8 | 6.17 | 869349 |
| 1732663800 | 6.13 | 0.1 | 1.66 | 6.04 | 6.2699999 | 6.04 | 284346 |
| 1732577400 | 6.03 | -0.34 | -5.34 | 6.26 | 6.38 | 6.0199999 | 379388 |
| 1732318200 | 6.37 | 0.11 | 1.76 | 6.26 | 6.43 | 6.21 | 467773 |
| 1732231800 | 6.26 | 0.09 | 1.46 | 6.22 | 6.35 | 6.1801 | 303549 |
| 1732145400 | 6.17 | -0.02 | -0.32 | 6.2 | 6.33 | 6.1 | 199315 |
| 1732059000 | 6.19 | -0.05 | -0.80 | 6.2 | 6.23 | 6.11 | 201573 |
| 1731972600 | 6.24 | 0.14 | 2.30 | 6.14 | 6.2699 | 6.105 | 159852 |
| 1731713400 | 6.1 | -0.19 | -3.02 | 6.24 | 6.45 | 6.0199999 | 256005 |
| 1731627000 | 6.29 | 0.17 | 2.78 | 6.22 | 6.335 | 6.13 | 230002 |
| 1731540600 | 6.12 | 0.03 | 0.49 | 6.07 | 6.26 | 5.95 | 366736 |
| 1731454200 | 6.09 | -0.13 | -2.09 | 6.2 | 6.29 | 6.07 | 305921 |
| 1731367800 | 6.22 | -0.16 | -2.51 | 6.3099999 | 6.4 | 6.09 | 343473 |
| 1731108600 | 6.38 | -0.31 | -4.63 | 6.68 | 6.74 | 6.34 | 241154 |
| 1731022200 | 6.69 | -0.02 | -0.30 | 6.7 | 6.84 | 6.58 | 308615 |
| 1730935800 | 6.71 | 0.31 | 4.84 | 6.45 | 6.82 | 6.3 | 281466 |
| 1730849400 | 6.4 | -0.07 | -1.08 | 6.48 | 6.5199999 | 6.2699999 | 347141 |
| 1730763000 | 6.47 | 0.31 | 5.03 | 6.5 | 6.985 | 6.4 | 634402 |
| 1730500200 | 6.16 | -0.16 | -2.53 | 6.41 | 6.425 | 6.14 | 221326 |
| 1730413800 | 6.32 | 0.01 | 0.16 | 6.39 | 6.4 | 6.24 | 144388 |
| 1730327400 | 6.3099999 | -0.01 | -0.16 | 6.38 | 6.5199999 | 6.25 | 168133 |
| 1730241000 | 6.32 | 0.08 | 1.28 | 6.3099999 | 6.32 | 6.13 | 176023 |
| 1730154600 | 6.24 | -0.13 | -2.04 | 6.2 | 6.35 | 6.15 | 175246 |
| 1729895400 | 6.37 | -0.06 | -0.93 | 6.42 | 6.43 | 6.3099999 | 177994 |
| 1729809000 | 6.43 | 0.17 | 2.72 | 6.29 | 6.4349999 | 6.224 | 171882 |
| 1729722600 | 6.26 | -0.11 | -1.73 | 6.29 | 6.32 | 6.2 | 148053 |
| 1729636200 | 6.37 | 0.06 | 0.95 | 6.35 | 6.505 | 6.32 | 233778 |
| 1729549800 | 6.3099999 | 0.06 | 0.96 | 6.34 | 6.34 | 6.155 | 202701 |
| 1729290600 | 6.25 | -0.06 | -0.95 | 6.28 | 6.3272 | 6.12 | 259917 |
| 1729204200 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.33 | 6.2 | 217745 |
| 1729117800 | 6.26 | -0.07 | -1.11 | 6.39 | 6.39 | 6.23 | 238653 |
| 1729031400 | 6.33 | -0.26 | -3.95 | 6.5 | 6.5 | 6.22 | 332752 |
| 1728945000 | 6.59 | -0.02 | -0.30 | 6.51 | 6.59 | 6.4 | 232012 |
| 1728685800 | 6.61 | 0.04 | 0.61 | 6.51 | 6.6238 | 6.45 | 166203 |
| 1728599400 | 6.57 | 0.23 | 3.63 | 6.38 | 6.6 | 6.35 | 226558 |
| 1728513000 | 6.34 | -0.06 | -0.94 | 6.3 | 6.45 | 6.29 | 192644 |
| 1728426600 | 6.4 | -0.27 | -4.05 | 6.54 | 6.61 | 6.2029 | 366741 |
| 1728340200 | 6.67 | -0.05 | -0.74 | 6.81 | 6.88 | 6.53 | 301458 |
| 1728081000 | 6.72 | -0.02 | -0.30 | 6.94 | 6.94 | 6.65 | 227348 |
| 1727994600 | 6.74 | 0.26 | 4.01 | 6.51 | 6.805 | 6.33 | 404387 |
| 1727908200 | 6.48 | -0.06 | -0.92 | 6.67 | 6.7292 | 6.32 | 352473 |
| 1727821800 | 6.54 | 0.27 | 4.31 | 6.25 | 6.57 | 6.15 | 444900 |
| 1727735400 | 6.2699999 | 0.11 | 1.79 | 6.18 | 6.37 | 6.065 | 235375 |
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
