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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735319700 | 3.865 | 0.05 | 1.18 | 3.8185 | 3.8695 | 3.8045 | 2292992 |
| 1735233300 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1735146900 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1735060500 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1734974100 | 3.82 | -0.01 | -0.37 | 3.8415 | 3.8455 | 3.8 | 2785262 |
| 1734714900 | 3.834 | -0.02 | -0.49 | 3.827 | 3.846 | 3.7695 | 8762880 |
| 1734628500 | 3.853 | -0.05 | -1.21 | 3.857 | 3.893 | 3.8365 | 5735961 |
| 1734542100 | 3.9 | 0.03 | 0.87 | 3.863 | 3.916 | 3.8485 | 3856981 |
| 1734455700 | 3.8665 | -0.08 | -1.95 | 3.9305 | 3.9365 | 3.8565 | 5183079 |
| 1734369300 | 3.9435 | 0.02 | 0.42 | 3.93 | 3.99 | 3.93 | 3397395 |
| 1734110100 | 3.927 | 0.02 | 0.56 | 3.9095 | 3.927 | 3.9025 | 4944026 |
| 1734023700 | 3.905 | 0.05 | 1.28 | 3.861 | 3.905 | 3.854 | 4846723 |
| 1733937300 | 3.8555 | 0.04 | 0.94 | 3.8165 | 3.8555 | 3.8165 | 2598253 |
| 1733850900 | 3.8195 | -0.02 | -0.51 | 3.849 | 3.858 | 3.818 | 4909500 |
| 1733764500 | 3.839 | 0 | 0.00 | 3.853 | 3.8705 | 3.8275 | 4603292 |
| 1733505300 | 3.839 | 0.02 | 0.60 | 3.819 | 3.851 | 3.814 | 3034377 |
| 1733418900 | 3.816 | 0.08 | 2.26 | 3.7365 | 3.8265 | 3.735 | 3859543 |
| 1733332500 | 3.7315 | 0.05 | 1.36 | 3.686 | 3.752 | 3.686 | 4285502 |
| 1733246100 | 3.6815 | 0.05 | 1.36 | 3.6485 | 3.7055 | 3.6445 | 3836392 |
| 1733159700 | 3.632 | 0.01 | 0.14 | 3.5975 | 3.65675 | 3.582 | 3081808 |
| 1732900500 | 3.627 | 0.02 | 0.68 | 3.589 | 3.632 | 3.5875 | 3501814 |
| 1732814100 | 3.6025 | 0.02 | 0.70 | 3.5945 | 3.6205 | 3.579 | 1367505 |
| 1732727700 | 3.5775 | -0.01 | -0.14 | 3.552 | 3.5835 | 3.5165 | 3927799 |
| 1732641300 | 3.5825 | -0.03 | -0.73 | 3.592 | 3.606 | 3.54 | 3846770 |
| 1732554900 | 3.609 | -0.02 | -0.67 | 3.6575 | 3.661 | 3.574 | 5122383 |
| 1732295700 | 3.6335 | -0.03 | -0.93 | 3.6885 | 3.709 | 3.5545 | 4215426 |
| 1732209300 | 3.6675 | -0.03 | -0.78 | 3.705 | 3.7105 | 3.64 | 2673477 |
| 1732122900 | 3.6965 | -0.02 | -0.48 | 3.7315 | 3.742 | 3.675 | 2867668 |
| 1732036500 | 3.7145 | -0.04 | -1.10 | 3.7515 | 3.763 | 3.626 | 4558130 |
| 1731950100 | 3.756 | -0.14 | -3.69 | 3.766 | 3.767 | 3.721 | 2394244 |
| 1731690900 | 3.9 | -0.01 | -0.13 | 3.9025 | 3.927 | 3.884 | 3269700 |
| 1731604500 | 3.905 | 0.08 | 2.14 | 3.832 | 3.9115 | 3.829 | 3742377 |
| 1731518100 | 3.823 | 0.02 | 0.51 | 3.8015 | 3.8775 | 3.8015 | 4115683 |
| 1731431700 | 3.8035 | -0.1 | -2.45 | 3.8565 | 3.882 | 3.799 | 3195334 |
| 1731345300 | 3.899 | 0.06 | 1.66 | 3.874 | 3.922 | 3.8495 | 2945402 |
| 1731086100 | 3.8355 | -0.02 | -0.51 | 3.854 | 3.859 | 3.7975 | 3345011 |
| 1730999700 | 3.855 | -0.12 | -2.95 | 4.008 | 4.01875 | 3.847 | 4640198 |
| 1730913300 | 3.972 | -0.13 | -3.12 | 4.1295 | 4.1375 | 3.961 | 5306221 |
| 1730826900 | 4.1 | 0.03 | 0.77 | 4.0715 | 4.106 | 4.0575 | 3813782 |
| 1730740500 | 4.0685 | 0.04 | 0.87 | 4.0415 | 4.0865 | 4.023 | 4429534 |
| 1730481300 | 4.0335 | 0.1 | 2.45 | 3.958 | 4.048 | 3.9495 | 3925367 |
| 1730394900 | 3.937 | -0.01 | -0.19 | 3.9235 | 3.9875 | 3.912 | 8018350 |
| 1730308500 | 3.9445 | -0.03 | -0.72 | 3.959 | 3.961 | 3.902 | 3438234 |
| 1730222100 | 3.973 | 0.05 | 1.18 | 3.9505 | 3.983 | 3.9505 | 4819468 |
| 1730135700 | 3.9265 | 0.05 | 1.30 | 3.898 | 3.9335 | 3.8705 | 2612902 |
| 1729872900 | 3.876 | -0 | -0.09 | 3.8705 | 3.903 | 3.8655 | 1939194 |
| 1729786500 | 3.8795 | -0 | -0.12 | 3.887 | 3.916 | 3.87775 | 2226278 |
| 1729700100 | 3.884 | -0.05 | -1.20 | 3.92 | 3.936 | 3.884 | 2440054 |
| 1729613700 | 3.931 | -0.03 | -0.84 | 3.952 | 3.9555 | 3.9045 | 3142706 |
| 1729527300 | 3.9645 | -0.04 | -0.89 | 3.9915 | 3.999 | 3.9605 | 2242270 |
| 1729268100 | 4 | 0.03 | 0.74 | 3.969 | 4 | 3.9425 | 2610218 |
| 1729181700 | 3.9705 | 0.05 | 1.29 | 3.942 | 3.9805 | 3.934 | 3365826 |
| 1729095300 | 3.92 | -0.01 | -0.27 | 3.924 | 3.9615 | 3.88 | 4561994 |
| 1729008900 | 3.9305 | 0.01 | 0.20 | 3.916 | 3.936 | 3.8895 | 4217877 |
| 1728922500 | 3.9225 | 0.03 | 0.81 | 3.8935 | 3.9255 | 3.877 | 3268444 |
| 1728663300 | 3.891 | 0.04 | 1.06 | 3.851 | 3.891 | 3.851 | 3625725 |
| 1728576900 | 3.85 | 0.04 | 1.10 | 3.806 | 3.85 | 3.805 | 3436541 |
| 1728490500 | 3.808 | 0.02 | 0.58 | 3.7915 | 3.81 | 3.7535 | 1733344 |
| 1728404100 | 3.786 | -0.02 | -0.45 | 3.7825 | 3.80875 | 3.7705 | 1925937 |
| 1728317700 | 3.803 | 0.04 | 1.05 | 3.7855 | 3.8115 | 3.7505 | 1832785 |
| 1728058500 | 3.7635 | 0.08 | 2.10 | 3.7075 | 3.781 | 3.705 | 3540624 |
| 1727972100 | 3.686 | -0.03 | -0.81 | 3.718 | 3.727 | 3.659 | 3468676 |
| 1727885700 | 3.716 | -0.02 | -0.52 | 3.735 | 3.7595 | 3.6735 | 3642179 |
| 1727799300 | 3.7355 | -0.1 | -2.66 | 3.8485 | 3.855 | 3.7285 | 5372940 |
| 1727712900 | 3.8375 | -0.03 | -0.85 | 3.855 | 3.8665 | 3.8255 | 3599686 |
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
