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 | -1.243 | -21.2297181896 | 5.855 | 7.11 | 4.61 | 1045483708 | 6.0409113 | SP |
| 4 | -4.518 | -49.4852135816 | 9.13 | 11.07 | 4.61 | 581077746 | 6.55361868 | SP |
| 12 | -33.708 | -87.9645093946 | 38.32 | 49.76 | 4.61 | 286409074 | 9.64122935 | SP |
| 26 | 1.622 | 54.2474916388 | 2.99 | 49.76 | 1.57 | 369799342 | 5.46559425 | SP |
| 52 | -5.078 | -52.4045407637 | 9.69 | 49.76 | 1.57 | 296009897 | 5.42855702 | SP |
| 156 | -6.468 | -58.3754512635 | 11.08 | 53.43 | 1.57 | 144539177 | 8.04638376 | SP |
| 260 | -3.498 | -43.1319358816 | 8.11 | 89.59 | 1.57 | 97332084 | 9.32371999 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303400 | 4.72 | -0.25 | -5.03 | 5.01 | 5.15 | 4.54 | 631614083 |
| 1781217000 | 4.97 | -1.6 | -24.35 | 6.1 | 6.1 | 4.9 | 899174435 |
| 1781130600 | 6.57 | 0.64 | 10.79 | 6.24 | 6.65 | 5.6 | 1187302138 |
| 1781044200 | 5.93 | 0.24 | 4.22 | 5.25 | 7.11 | 5.14 | 1378114212 |
| 1780957800 | 5.69 | -1.15 | -16.81 | 5.71 | 6.05 | 5.2699999 | 800921184 |
| 1780698600 | 6.84 | 1.64 | 31.54 | 5.855 | 6.85 | 5.79 | 961906571 |
| 1780612200 | 5.2 | 0.29 | 5.91 | 5.57 | 5.8099999 | 5 | 657386607 |
| 1780525800 | 4.91 | -0.26 | -5.03 | 4.88 | 5.35 | 4.82 | 615041541 |
| 1780439400 | 5.17 | -1.09 | -17.41 | 5.8 | 5.93 | 5.15 | 467773685 |
| 1780353000 | 6.26 | -0.07 | -1.11 | 6.55 | 6.74 | 6.05 | 328284556 |
| 1780093800 | 6.33 | 0.02 | 0.32 | 6.11 | 6.49 | 5.9107 | 306399614 |
| 1780007400 | 6.3099999 | -0.22 | -3.37 | 6.49 | 6.83 | 6.1 | 350305545 |
| 1779921000 | 6.53 | 0.24 | 3.82 | 5.83 | 6.91 | 5.83 | 532650260 |
| 1779834600 | 6.29 | -1.44 | -18.63 | 6.9 | 6.95 | 6.19 | 397342220 |
| 1779489000 | 7.73 | -0.56 | -6.76 | 8 | 8.06 | 7.5 | 279314635 |
| 1779402600 | 8.2899999 | -0.25 | -2.93 | 8.645 | 8.78 | 8.21 | 254693972 |
| 1779316200 | 8.5399999 | -1.39 | -14.00 | 9.3 | 9.35 | 8.51 | 278057539 |
| 1779229800 | 9.93 | -0.02 | -0.20 | 10.6403 | 11.07 | 9.3699999 | 537109101 |
| 1779143400 | 9.95 | 0.72 | 7.80 | 8.77 | 10.47 | 8.68 | 409234414 |
| 1778884200 | 9.23 | 0.96 | 11.61 | 9.13 | 9.39 | 8.8 | 399464949 |
| 1778797800 | 8.27 | -0.08 | -0.96 | 8.43 | 8.63 | 8.1199999 | 252252547 |
| 1778711400 | 8.35 | -0.6 | -6.70 | 8.38 | 8.98 | 8.14 | 352168080 |
| 1778625000 | 8.95 | 0.75 | 9.15 | 8.7449999 | 9.91 | 8.55 | 515218511 |
| 1778538600 | 8.2 | -0.65 | -7.34 | 8.65 | 8.77 | 8.15 | 298014209 |
| 1778279400 | 8.85 | -1.75 | -16.51 | 9.86 | 9.97 | 8.84 | 310160815 |
| 1778193000 | 10.6 | 0.79 | 8.05 | 10.02 | 10.88 | 9.97 | 286733073 |
| 1778106600 | 9.81 | -1.7 | -14.77 | 10.43 | 11.14 | 9.8 | 330729814 |
| 1778020200 | 11.51 | -1.75 | -13.20 | 12.5 | 12.585 | 11.21 | 207145107 |
| 1777933800 | 13.26 | 0.28 | 2.16 | 12.8 | 13.6386 | 12.65 | 134754545 |
| 1777674600 | 12.98 | -0.32 | -2.41 | 13.61 | 13.8899 | 12.87 | 123718402 |
| 1777588200 | 13.3 | -1.1 | -7.64 | 13.84 | 14.49 | 13.25 | 190587421 |
| 1777501800 | 14.4 | -1.19 | -7.63 | 14.91 | 15.24 | 14.38 | 147508595 |
| 1777415400 | 15.59 | 1.56 | 11.12 | 15.71 | 16.27 | 14.93 | 236748345 |
| 1777329000 | 14.03 | 0.51 | 3.77 | 13.51 | 14.625 | 13.41 | 204360176 |
| 1777069800 | 13.52 | -2.18 | -13.89 | 13.985 | 14.66 | 13.3 | 231219803 |
| 1776983400 | 15.7 | -1.1 | -6.55 | 16.344999 | 16.52 | 15.06 | 190017596 |
| 1776897000 | 16.8 | -1.4 | -7.69 | 17.37 | 17.945 | 16.719999 | 109680786 |
| 1776810600 | 18.2 | -0.43 | -2.31 | 18.25 | 18.755 | 17.85 | 100272532 |
| 1776724200 | 18.63 | -0.24 | -1.27 | 18.635 | 19.41 | 18.44 | 78770719 |
| 1776465000 | 18.87 | -1.41 | -6.95 | 19.23 | 19.8 | 18.86 | 101360368 |
| 1776378600 | 20.28 | -0.66 | -3.15 | 21.13 | 21.5599 | 20.07 | 87769726 |
| 1776292200 | 20.94 | -0.11 | -0.52 | 21.23 | 22.425 | 20.9 | 80549893 |
| 1776205800 | 21.05 | -1.37 | -6.11 | 21.6 | 22.34 | 21 | 69948128 |
| 1776119400 | 22.42 | -1.27 | -5.36 | 23.92 | 24.025 | 22.32 | 74449876 |
| 1775860200 | 23.69 | -1.51 | -5.99 | 24.38 | 24.42 | 23.005 | 82810263 |
| 1775773800 | 25.2 | -1.76 | -6.53 | 26.76 | 26.76 | 25.09 | 75693556 |
| 1775687400 | 26.96 | -6.47 | -19.35 | 27.7 | 29.31 | 26.75 | 85726300 |
| 1775601000 | 33.43 | -1.12 | -3.24 | 34.82 | 36.255 | 33.43 | 55166624 |
| 1775514600 | 34.55 | -1.38 | -3.84 | 35.18 | 35.87 | 34.01 | 40916287 |
| 1775169000 | 35.93 | -0.33 | -0.91 | 40.565 | 40.59 | 35.73 | 65321458 |
| 1775082600 | 36.26 | -3.6 | -9.03 | 38.07 | 38.49 | 34.7801 | 71864339 |
| 1774996200 | 39.86 | -8.88 | -18.22 | 45.87 | 46.38 | 39.61 | 55444700 |
| 1774909800 | 48.74 | 5.64 | 13.09 | 42 | 49.76 | 41.57 | 55152468 |
| 1774650600 | 43.1 | 1.92 | 4.66 | 41.94 | 43.71 | 40.8 | 39783055 |
| 1774564200 | 41.18 | 5.16 | 14.33 | 37.84 | 41.26 | 37.7 | 46588803 |
| 1774477800 | 36.02 | -1.44 | -3.84 | 36.32 | 37.06 | 35.23 | 42749671 |
| 1774391400 | 37.46 | -1.73 | -4.41 | 40.08 | 40.08 | 36.7 | 43425315 |
| 1774305000 | 39.19 | -1.47 | -3.62 | 38.01 | 39.785 | 36.22 | 53564497 |
| 1774045800 | 40.66 | 2.55 | 6.69 | 38.32 | 42.26 | 37.77 | 42902702 |
| 1773959400 | 38.11 | -0.59 | -1.52 | 42 | 42.73 | 37.23 | 49198003 |
| 1773873000 | 38.7 | 0.63 | 1.65 | 38.03 | 38.735 | 37.01 | 35748600 |
| 1773786600 | 38.07 | -0.79 | -2.03 | 37.93 | 39.26 | 37.76 | 28479572 |
| 1773700200 | 38.86 | -2.44 | -5.91 | 38.61 | 39.52 | 37.395 | 34418832 |
| 1773441000 | 41.3 | -0.45 | -1.08 | 40.31 | 41.975 | 38.68 | 51029809 |
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。
