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 | -0.82 | -9.915356711 | 8.27 | 8.685 | 7.31 | 2050113 | 8.31242532 | CS |
| 4 | -1.2 | -13.8728323699 | 8.65 | 9.28 | 7.31 | 2403432 | 8.31341835 | CS |
| 12 | -3.73 | -33.3631484794 | 11.18 | 11.3433 | 7.31 | 3279371 | 8.68199717 | CS |
| 26 | -2.66 | -26.3105835806 | 10.11 | 14.398 | 7.31 | 3437452 | 9.72881428 | CS |
| 52 | 2.79 | 59.8712446352 | 4.66 | 14.398 | 3.61 | 3473168 | 8.32703338 | CS |
| 156 | 2.28 | 44.1005802708 | 5.17 | 14.398 | 2.225 | 2448287 | 5.82335256 | CS |
| 260 | -2.7 | -26.6009852217 | 10.15 | 14.398 | 2.225 | 1948728 | 5.92312003 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 7.33 | -0.86 | -10.50 | 8.03 | 8.05 | 7.29 | 6151997 |
| 1780612200 | 8.19 | 0.14 | 1.74 | 8.24 | 8.4499 | 8.15 | 1803473 |
| 1780525800 | 8.05 | -0.33 | -3.94 | 8.2 | 8.2449999 | 8 | 2012173 |
| 1780439400 | 8.38 | 0.05 | 0.60 | 8.41 | 8.55 | 8.1649999 | 1810165 |
| 1780353000 | 8.33 | -0.24 | -2.80 | 8.42 | 8.47 | 8.0399999 | 2352935 |
| 1780093800 | 8.57 | 0.25 | 3.00 | 8.27 | 8.685 | 8.1701 | 2271817 |
| 1780007400 | 8.32 | 0.26 | 3.23 | 8 | 8.48 | 7.86 | 1961384 |
| 1779921000 | 8.06 | -0.24 | -2.89 | 8.02 | 8.205 | 8 | 1779061 |
| 1779834600 | 8.3 | 0.57 | 7.37 | 7.89 | 8.31 | 7.89 | 2554150 |
| 1779489000 | 7.73 | -0.03 | -0.39 | 7.71 | 7.845 | 7.69 | 2068115 |
| 1779402600 | 7.76 | -0.21 | -2.63 | 7.74 | 7.94 | 7.7 | 3569568 |
| 1779316200 | 7.97 | 0.24 | 3.10 | 7.73 | 8.055 | 7.7 | 3727477 |
| 1779229800 | 7.73 | -0.28 | -3.50 | 7.79 | 7.865 | 7.66 | 3945243 |
| 1779143400 | 8.01 | -0.12 | -1.48 | 8.27 | 8.2899999 | 7.895 | 1786934 |
| 1778884200 | 8.13 | -0.76 | -8.55 | 8.38 | 8.4149999 | 8.025 | 2172058 |
| 1778797800 | 8.89 | -0.17 | -1.88 | 9.06 | 9.08 | 8.67 | 2164416 |
| 1778711400 | 9.06 | -0.08 | -0.88 | 8.98 | 9.276 | 8.91 | 2108494 |
| 1778625000 | 9.14 | -0.08 | -0.87 | 8.93 | 9.235 | 8.685 | 2230143 |
| 1778538600 | 9.22 | 0.47 | 5.37 | 8.81 | 9.28 | 8.81 | 2524765 |
| 1778279400 | 8.75 | 0.23 | 2.70 | 8.65 | 8.98 | 8.56 | 2822836 |
| 1778193000 | 8.52 | -0.51 | -5.65 | 9.23 | 9.445 | 8.51 | 7157072 |
| 1778106600 | 9.03 | 1.1 | 13.87 | 8.41 | 9.17 | 8.24 | 7344500 |
| 1778020200 | 7.93 | -0.02 | -0.25 | 8.15 | 8.17 | 7.92 | 1460557 |
| 1777933800 | 7.95 | -0.1 | -1.24 | 7.86 | 8.09 | 7.76 | 1963054 |
| 1777674600 | 8.05 | -0.01 | -0.12 | 8.05 | 8.18 | 7.9801 | 2289971 |
| 1777588200 | 8.06 | 0.26 | 3.33 | 8.32 | 8.32 | 8 | 2806359 |
| 1777501800 | 7.8 | -0.38 | -4.65 | 8.02 | 8.1199999 | 7.8 | 3119454 |
| 1777415400 | 8.18 | -0.5 | -5.76 | 8.38 | 8.425 | 8.06 | 2545262 |
| 1777329000 | 8.68 | 0.05 | 0.58 | 8.63 | 8.7449999 | 8.38 | 2145880 |
| 1777069800 | 8.63 | -0.18 | -2.04 | 8.97 | 9.05 | 8.56 | 3531671 |
| 1776983400 | 8.81 | -0.46 | -4.96 | 9.11 | 9.26 | 8.5801 | 4438561 |
| 1776897000 | 9.27 | -0.12 | -1.28 | 9.75 | 9.82 | 9.15 | 3400827 |
| 1776810600 | 9.39 | -1.36 | -12.65 | 10.59 | 10.62 | 9.27 | 5328272 |
| 1776724200 | 10.75 | -0.19 | -1.74 | 10.72 | 10.87 | 10.45 | 2594116 |
| 1776465000 | 10.94 | 0.81 | 8.00 | 10.49 | 11.3 | 10.4 | 2862044 |
| 1776378600 | 10.13 | 0.17 | 1.71 | 10.03 | 10.205 | 9.9807 | 2590280 |
| 1776292200 | 9.96 | -0.17 | -1.68 | 10.03 | 10.29 | 9.819 | 2133793 |
| 1776205800 | 10.13 | 0.35 | 3.58 | 9.96 | 10.14 | 9.8 | 2124166 |
| 1776119400 | 9.78 | 0.3 | 3.16 | 9.3699999 | 9.85 | 9.315 | 1923885 |
| 1775860200 | 9.48 | 0.14 | 1.50 | 9.46 | 9.8699999 | 9.365 | 2365692 |
| 1775773800 | 9.34 | 0.08 | 0.86 | 9.41 | 9.68 | 9.2795 | 2266660 |
| 1775687400 | 9.26 | 0.35 | 3.93 | 9.64 | 9.705 | 8.955 | 3327950 |
| 1775601000 | 8.91 | -0.16 | -1.76 | 9.06 | 9.0851 | 8.5 | 2256392 |
| 1775514600 | 9.07 | 0.01 | 0.11 | 9 | 9.19 | 8.895 | 2214767 |
| 1775169000 | 9.06 | -0.3 | -3.21 | 8.68 | 9.1 | 8.64 | 3774913 |
| 1775082600 | 9.36 | 0.38 | 4.23 | 9.41 | 9.795 | 9.1501 | 3936539 |
| 1774996200 | 8.98 | 0.95 | 11.83 | 8.36 | 9.03 | 8.25 | 4606436 |
| 1774909800 | 8.03 | -0.16 | -1.95 | 8.47 | 8.53 | 7.885616 | 3426109 |
| 1774650600 | 8.19 | 0.46 | 5.95 | 7.79 | 8.32 | 7.74 | 4162777 |
| 1774564200 | 7.73 | -0.48 | -5.85 | 7.85 | 8.17 | 7.67 | 1795303 |
| 1774477800 | 8.21 | 0.13 | 1.61 | 8.66 | 8.69 | 8.06 | 3231933 |
| 1774391400 | 8.08 | -0.05 | -0.62 | 7.89 | 8.2449999 | 7.76 | 3977262 |
| 1774305000 | 8.13 | 0.38 | 4.90 | 8.13 | 8.67 | 7.88 | 7007576 |
| 1774045800 | 7.75 | -0.15 | -1.90 | 7.97 | 7.975 | 7.62 | 10707635 |
| 1773959400 | 7.9 | -0.65 | -7.60 | 8.16 | 8.21 | 7.5 | 8688851 |
| 1773873000 | 8.55 | -1.19 | -12.22 | 9.34 | 9.47 | 8.5 | 4829955 |
| 1773786600 | 9.74 | -0.41 | -4.04 | 10.15 | 10.33 | 9.68 | 3226946 |
| 1773700200 | 10.15 | -0.26 | -2.50 | 10.38 | 10.835 | 9.81 | 3365345 |
| 1773441000 | 10.41 | -0.83 | -7.38 | 11.18 | 11.3433 | 10.35 | 3609547 |
| 1773354600 | 11.24 | -0.46 | -3.93 | 11.6 | 11.7 | 11.1 | 2903370 |
| 1773268200 | 11.7 | -0.61 | -4.96 | 12.01 | 12.11 | 11.351 | 2210583 |
| 1773181800 | 12.31 | 0.32 | 2.67 | 12.36 | 12.8 | 12.22 | 2685024 |
| 1773095400 | 11.99 | -0.08 | -0.66 | 11.65 | 12.015 | 11.025 | 3189808 |
| 1772839800 | 12.07 | -0.02 | -0.17 | 11.72 | 12.3899 | 11.41 | 2872984 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
