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 | 0.4332 | 73.7738419619 | 0.5872 | 1.29 | 0.551 | 17837866 | 1.02028334 | CS |
| 4 | 0.5004 | 96.2307692308 | 0.52 | 1.29 | 0.485 | 4654747 | 1.00298521 | CS |
| 12 | 0.4949 | 94.1769743102 | 0.5255 | 1.29 | 0.47 | 1639772 | 0.98435677 | CS |
| 26 | 0.616 | 152.324431256 | 0.4044 | 1.29 | 0.396 | 909497 | 0.91821264 | CS |
| 52 | 0.5754 | 129.303370787 | 0.445 | 1.29 | 0.2501 | 589418 | 0.81540933 | CS |
| 156 | -0.9196 | -47.4020618557 | 1.94 | 1.95 | 0.2501 | 339657 | 0.81199997 | CS |
| 260 | -1.2696 | -55.4410480349 | 2.29 | 3.06 | 0.2501 | 311329 | 1.24796865 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731367800 | 1.04 | 0.03 | 2.97 | 1.02 | 1.07 | 0.9074 | 736447 |
| 1731108600 | 1.01 | -0.04 | -3.81 | 1.04 | 1.09 | 0.99 | 1641240 |
| 1731022200 | 1.05 | 0.03 | 2.94 | 1.05 | 1.1 | 0.92 | 3486463 |
| 1730935800 | 1.02 | 0.45 | 79.26 | 0.8 | 1.29 | 0.775 | 82747135 |
| 1730849400 | 0.5689999 | -0.0011 | -0.19 | 0.5872 | 0.6199 | 0.551 | 171229 |
| 1730763000 | 0.5701 | -0.0649 | -10.22 | 0.6 | 0.621 | 0.5626 | 387921 |
| 1730500200 | 0.635 | 0.008 | 1.28 | 0.6465999 | 0.65 | 0.61 | 122843 |
| 1730413800 | 0.627 | -0.0356 | -5.37 | 0.6669 | 0.678 | 0.6038 | 147986 |
| 1730327400 | 0.6626 | 0.0016 | 0.24 | 0.672 | 0.6826 | 0.65 | 187226 |
| 1730241000 | 0.661 | -0.0188 | -2.77 | 0.6806 | 0.6899999 | 0.64 | 218230 |
| 1730154600 | 0.6798 | 0.0296 | 4.55 | 0.68 | 0.6989 | 0.6502 | 267733 |
| 1729895400 | 0.6502 | 0.0522 | 8.73 | 0.6012999 | 0.67 | 0.58 | 385184 |
| 1729809000 | 0.598 | -0.028 | -4.47 | 0.6339 | 0.6339 | 0.586 | 204832 |
| 1729722600 | 0.626 | 0.011 | 1.79 | 0.64 | 0.64 | 0.6101 | 194469 |
| 1729636200 | 0.615 | 0 | 0.00 | 0.6089 | 0.6472 | 0.6089 | 187583 |
| 1729549800 | 0.615 | 0.0102 | 1.69 | 0.64 | 0.6599 | 0.6125 | 308267 |
| 1729290600 | 0.6048 | 0.0368001 | 6.48 | 0.62 | 0.653 | 0.6005 | 371440 |
| 1729204200 | 0.5679999 | 0.0429999 | 8.19 | 0.5295 | 0.6052999 | 0.5201 | 625593 |
| 1729117800 | 0.525 | 0.015 | 2.94 | 0.5155 | 0.5368 | 0.5155 | 217209 |
| 1729031400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.485 | 90484 |
| 1728945000 | 0.52 | 0.02 | 4.00 | 0.506 | 0.52 | 0.5 | 30295 |
| 1728685800 | 0.5 | 0.0028 | 0.56 | 0.49 | 0.51 | 0.49 | 100888 |
| 1728599400 | 0.4972 | -0.0028 | -0.56 | 0.5011 | 0.5011 | 0.4901 | 19016 |
| 1728513000 | 0.5 | 0.015 | 3.09 | 0.485 | 0.505 | 0.485 | 61929 |
| 1728426600 | 0.485 | -0.007 | -1.42 | 0.48 | 0.5 | 0.471 | 37821 |
| 1728340200 | 0.492 | 0.012 | 2.50 | 0.49 | 0.497299 | 0.48 | 71301 |
| 1728081000 | 0.48 | -0.001 | -0.21 | 0.475 | 0.49 | 0.47 | 23124 |
| 1727994600 | 0.481 | 0.001 | 0.21 | 0.47 | 0.5 | 0.47 | 54020 |
| 1727908200 | 0.48 | -0.009 | -1.84 | 0.48 | 0.4999 | 0.47 | 64898 |
| 1727821800 | 0.489 | 0.005 | 1.03 | 0.5004999 | 0.5004999 | 0.4755 | 33651 |
| 1727735400 | 0.484 | -0.00105 | -0.22 | 0.493 | 0.5036 | 0.4714 | 76768 |
| 1727476200 | 0.48505 | -0.00995 | -2.01 | 0.512 | 0.512 | 0.4768 | 85997 |
| 1727389800 | 0.495 | -0.0037 | -0.74 | 0.5101 | 0.52 | 0.49495 | 184562 |
| 1727303400 | 0.4987 | 0.0057 | 1.16 | 0.492 | 0.5 | 0.4917 | 41396 |
| 1727217000 | 0.493 | -0.0003 | -0.06 | 0.49 | 0.502 | 0.49 | 303315 |
| 1727130600 | 0.4933 | 0.0003 | 0.06 | 0.489 | 0.4933 | 0.4885 | 83318 |
| 1726871400 | 0.493 | -0.0021 | -0.42 | 0.489 | 0.4996 | 0.489 | 59552 |
| 1726785000 | 0.4951 | -0.0006 | -0.12 | 0.49 | 0.4968 | 0.489 | 108910 |
| 1726698600 | 0.4957 | -0.0104 | -2.05 | 0.4976 | 0.5054 | 0.4862 | 80406 |
| 1726612200 | 0.5061 | -0.0006 | -0.12 | 0.52 | 0.52 | 0.495 | 42116 |
| 1726525800 | 0.5067 | 0.01265 | 2.56 | 0.49 | 0.508 | 0.4801 | 53928 |
| 1726266600 | 0.49405 | -0.00595 | -1.19 | 0.5 | 0.5049 | 0.48 | 91664 |
| 1726180200 | 0.5 | -0.0022 | -0.44 | 0.5028 | 0.5149 | 0.47 | 51334 |
| 1726093800 | 0.5022 | -0.0218 | -4.16 | 0.52 | 0.52 | 0.49 | 239474 |
| 1726007400 | 0.524 | 0.0056 | 1.08 | 0.528 | 0.528 | 0.5135999 | 145624 |
| 1725921000 | 0.5184 | -0.0016 | -0.31 | 0.512 | 0.529 | 0.5 | 44840 |
| 1725661800 | 0.52 | -0.006 | -1.14 | 0.5256 | 0.5389 | 0.51 | 131797 |
| 1725575400 | 0.526 | 0.0027 | 0.52 | 0.5263 | 0.54 | 0.512 | 134261 |
| 1725489000 | 0.5233 | 0.0062 | 1.20 | 0.54 | 0.54 | 0.5165999 | 387033 |
| 1725402600 | 0.5171 | -0.0229 | -4.24 | 0.547 | 0.547 | 0.5165999 | 230583 |
| 1725057000 | 0.54 | 0.0117 | 2.21 | 0.5256999 | 0.54 | 0.524 | 46277 |
| 1724970600 | 0.5283 | 0.0002 | 0.04 | 0.525 | 0.5349 | 0.5249 | 45995 |
| 1724884200 | 0.5281 | 0.0001 | 0.02 | 0.528 | 0.54 | 0.5251 | 48666 |
| 1724797800 | 0.528 | -0.0026 | -0.49 | 0.5329 | 0.5329 | 0.528 | 101596 |
| 1724711400 | 0.5306 | -0.003 | -0.56 | 0.5374 | 0.5478 | 0.5241 | 137320 |
| 1724452200 | 0.5336 | -0.0043 | -0.80 | 0.537 | 0.537 | 0.524 | 67250 |
| 1724365800 | 0.5379 | 0.0003 | 0.06 | 0.54 | 0.5427 | 0.524 | 104410 |
| 1724279400 | 0.5376 | 0.0015 | 0.28 | 0.5365 | 0.54 | 0.524 | 53749 |
| 1724193000 | 0.5361 | 0.0062 | 1.17 | 0.5255 | 0.54 | 0.5202 | 41914 |
| 1724106600 | 0.5299 | 0.0029 | 0.55 | 0.512 | 0.536 | 0.5101 | 77815 |
| 1723847400 | 0.527 | -0.0131 | -2.43 | 0.54 | 0.54 | 0.4849 | 409071 |
| 1723761000 | 0.5401 | 0.0301 | 5.90 | 0.511 | 0.5444 | 0.4812 | 211262 |
| 1723674600 | 0.51 | 0.01 | 2.00 | 0.504 | 0.6 | 0.471 | 562335 |
| 1723588200 | 0.5 | -0.0503 | -9.14 | 0.5451 | 0.5495 | 0.48 | 444959 |
| 1723501800 | 0.5503 | -0.0197 | -3.46 | 0.5656 | 0.5698 | 0.5451 | 149264 |
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
