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 | 0.03 | 0.286532951289 | 10.47 | 10.63 | 9.715 | 1249535 | 10.25677674 | CS |
| 4 | -0.35 | -3.22580645161 | 10.85 | 11.055 | 9.06 | 2443559 | 9.98100271 | CS |
| 12 | 2.33 | 28.5189718482 | 8.17 | 11.9065 | 7.38 | 2352321 | 9.95758268 | CS |
| 26 | 1.51 | 16.7964404894 | 8.99 | 11.9065 | 7.38 | 1866875 | 9.436332 | CS |
| 52 | 4.62 | 78.5714285714 | 5.88 | 11.9065 | 4.83 | 1678772 | 8.31174068 | CS |
| 156 | 1.78 | 20.4128440367 | 8.72 | 11.9065 | 4.16 | 1247172 | 7.1837207 | CS |
| 260 | 4.84 | 85.5123674912 | 5.66 | 12.88 | 3.28 | 1102629 | 7.55014419 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 9.9 | -0.41 | -3.98 | 9.74 | 9.9599 | 9.715 | 1090060 |
| 1732318200 | 10.31 | -0.11 | -1.06 | 10.5 | 10.63 | 10.31 | 1208810 |
| 1732231800 | 10.42 | 0.25 | 2.46 | 10.33 | 10.47 | 10.105 | 1165877 |
| 1732145400 | 10.17 | -0.24 | -2.31 | 10.25 | 10.37 | 10.025 | 1302626 |
| 1732059000 | 10.41 | 0.13 | 1.26 | 10.47 | 10.47 | 10.11 | 1616973 |
| 1731972600 | 10.28 | 0.71 | 7.42 | 10 | 10.435 | 9.96 | 1740478 |
| 1731713400 | 9.57 | -0.22 | -2.25 | 9.88 | 10.03 | 9.48 | 7358175 |
| 1731627000 | 9.7899999 | 0.26 | 2.73 | 9.35 | 9.9 | 9.35 | 3038026 |
| 1731540600 | 9.53 | -0.44 | -4.41 | 10.03 | 10.35 | 9.5 | 2425970 |
| 1731454200 | 9.97 | -0.04 | -0.40 | 9.76 | 10.065 | 9.675 | 2953912 |
| 1731367800 | 10.01 | -0.3 | -2.91 | 9.76 | 10.08 | 9.55 | 3536640 |
| 1731108600 | 10.31 | -0.07 | -0.67 | 10.25 | 10.375 | 10.04 | 2263574 |
| 1731022200 | 10.38 | 1.08 | 11.61 | 9.7899999 | 10.47 | 9.685 | 5779135 |
| 1730935800 | 9.3 | -0.36 | -3.73 | 8.82 | 9.45 | 8.75 | 3467194 |
| 1730849400 | 9.66 | 0.1 | 1.05 | 9.7 | 9.81 | 9.565 | 1770050 |
| 1730763000 | 9.56 | -0.19 | -1.95 | 9.75 | 9.89 | 9.5 | 1222493 |
| 1730500200 | 9.75 | -0.42 | -4.13 | 10.27 | 10.36 | 9.7449999 | 1733794 |
| 1730413800 | 10.17 | -0.61 | -5.66 | 10.54 | 10.62 | 9.95 | 2618810 |
| 1730327400 | 10.78 | -0.2 | -1.82 | 10.94 | 10.98 | 10.54 | 1447793 |
| 1730241000 | 10.98 | 0.32 | 3.00 | 10.85 | 11.055 | 10.74 | 1605366 |
| 1730154600 | 10.66 | -0.17 | -1.57 | 10.72 | 10.91 | 10.655 | 1040503 |
| 1729895400 | 10.83 | -0.45 | -3.99 | 11.24 | 11.24 | 10.74 | 2040770 |
| 1729809000 | 11.28 | -0.26 | -2.25 | 11.58 | 11.68 | 10.91 | 2500958 |
| 1729722600 | 11.54 | -0.11 | -0.94 | 11.36 | 11.55 | 11.22 | 2389876 |
| 1729636200 | 11.65 | 0.3 | 2.64 | 11.42 | 11.78 | 11.42 | 2593663 |
| 1729549800 | 11.35 | 0.22 | 1.98 | 11.64 | 11.9065 | 11.275 | 4450136 |
| 1729290600 | 11.13 | 0.86 | 8.37 | 10.45 | 11.27 | 10.4 | 4813643 |
| 1729204200 | 10.27 | -0.04 | -0.39 | 10.41 | 10.6 | 10.27 | 2117725 |
| 1729117800 | 10.31 | -0.01 | -0.10 | 10.4 | 10.72 | 10.3 | 3515970 |
| 1729031400 | 10.32 | 0.16 | 1.57 | 10.05 | 10.33 | 9.96 | 2547554 |
| 1728945000 | 10.16 | 0.04 | 0.40 | 9.93 | 10.2 | 9.9 | 1218291 |
| 1728685800 | 10.12 | -0.05 | -0.49 | 10.23 | 10.38 | 10.045 | 2596707 |
| 1728599400 | 10.17 | 0.28 | 2.83 | 9.91 | 10.215 | 9.81 | 3625270 |
| 1728513000 | 9.89 | 0.13 | 1.33 | 9.68 | 9.89 | 9.5399999 | 2055842 |
| 1728426600 | 9.76 | -0.06 | -0.61 | 9.7 | 9.93 | 9.7 | 4090382 |
| 1728340200 | 9.82 | -0.31 | -3.06 | 9.83 | 10 | 9.64 | 4129013 |
| 1728081000 | 10.13 | 0.84 | 9.04 | 10.18 | 10.58 | 9.69 | 14473599 |
| 1727994600 | 9.2899999 | -0.02 | -0.21 | 9.13 | 9.2899999 | 8.9805 | 914895 |
| 1727908200 | 9.31 | 0.08 | 0.87 | 9.24 | 9.53 | 9.17 | 1406119 |
| 1727821800 | 9.23 | -0.02 | -0.22 | 9.39 | 9.44 | 9.08 | 949292 |
| 1727735400 | 9.25 | -0.42 | -4.34 | 9.5399999 | 9.63 | 9.16 | 877794 |
| 1727476200 | 9.67 | -0.55 | -5.38 | 10.19 | 10.22 | 9.615 | 1438790 |
| 1727389800 | 10.22 | 0.43 | 4.39 | 9.86 | 10.27 | 9.81 | 1565385 |
| 1727303400 | 9.7899999 | 0.09 | 0.93 | 9.69 | 9.9 | 9.53 | 1508583 |
| 1727217000 | 9.7 | 0.53 | 5.78 | 9.3699999 | 9.75 | 9.2899999 | 1091964 |
| 1727130600 | 9.17 | -0.24 | -2.55 | 9.43 | 9.63 | 9.16 | 835778 |
| 1726871400 | 9.41 | 0.19 | 2.06 | 9.35 | 9.48 | 9.175 | 2794254 |
| 1726785000 | 9.22 | 0.13 | 1.43 | 9.41 | 9.45 | 9.19 | 1294023 |
| 1726698600 | 9.09 | -0.46 | -4.82 | 9.59 | 9.64 | 9.06 | 2085419 |
| 1726612200 | 9.55 | -0.17 | -1.75 | 9.64 | 9.85 | 9.43 | 1484219 |
| 1726525800 | 9.72 | 0.19 | 1.99 | 9.5 | 9.73 | 9.42 | 2307431 |
| 1726266600 | 9.53 | 0.61 | 6.84 | 9.1 | 9.53 | 9.02 | 2747732 |
| 1726180200 | 8.92 | 0.76 | 9.31 | 8.28 | 9 | 8.28 | 2287478 |
| 1726093800 | 8.16 | 0.43 | 5.56 | 7.76 | 8.19 | 7.65 | 1353894 |
| 1726007400 | 7.73 | 0.06 | 0.78 | 7.71 | 7.7599 | 7.52 | 906914 |
| 1725921000 | 7.67 | 0.28 | 3.79 | 7.44 | 7.715 | 7.44 | 1135754 |
| 1725661800 | 7.39 | -0.45 | -5.74 | 7.85 | 7.85 | 7.38 | 1688530 |
| 1725575400 | 7.84 | 0.16 | 2.08 | 7.9 | 8 | 7.815 | 979236 |
| 1725489000 | 7.68 | -0.2 | -2.54 | 7.81 | 7.93 | 7.68 | 1018212 |
| 1725402600 | 7.88 | -0.39 | -4.72 | 8.17 | 8.18 | 7.77 | 1804623 |
| 1725057000 | 8.27 | -0.15 | -1.78 | 8.4 | 8.45 | 8.255 | 628620 |
| 1724970600 | 8.42 | 0.1 | 1.20 | 8.39 | 8.516 | 8.3699999 | 608599 |
| 1724884200 | 8.32 | -0.29 | -3.37 | 8.49 | 8.49 | 8.185 | 1395005 |
| 1724797800 | 8.61 | -0.05 | -0.58 | 8.5 | 8.615 | 8.42 | 688075 |
| 1724711400 | 8.66 | 0.07 | 0.81 | 8.63 | 8.72 | 8.47 | 1056730 |
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
