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 |
|---|---|---|---|---|---|---|---|
| 1737134100 | 9.72 | 0.85 | 9.58 | 9.28 | 9.72 | 9.28 | 77362 |
| 1737047700 | 8.8699999 | 0.15 | 1.72 | 8.76 | 8.96 | 8.735 | 13818 |
| 1736961300 | 8.72 | 0.01 | 0.06 | 8.735 | 8.76 | 8.705 | 18930 |
| 1736874900 | 8.715 | -0.01 | -0.06 | 8.67 | 8.725 | 8.655 | 18487 |
| 1736788500 | 8.72 | -0.02 | -0.17 | 8.76 | 8.76 | 8.67 | 30443 |
| 1736529300 | 8.735 | -0.11 | -1.19 | 8.855 | 8.855 | 8.72 | 46502 |
| 1736442900 | 8.84 | 0.04 | 0.51 | 8.775 | 8.9475 | 8.74226 | 35657 |
| 1736356500 | 8.795 | 0.26 | 2.99 | 8.7449999 | 9.01 | 8.705 | 71203 |
| 1736270100 | 8.5399999 | 0.01 | 0.18 | 8.45 | 8.55 | 8.45 | 26142 |
| 1736183700 | 8.525 | -0.03 | -0.35 | 8.555 | 8.59 | 8.43 | 26887 |
| 1735924500 | 8.555 | 0.14 | 1.66 | 8.405 | 8.61 | 8.405 | 69508 |
| 1735838100 | 8.4149999 | 0.16 | 1.94 | 8.2899999 | 8.445 | 8.2899999 | 20809 |
| 1735751700 | 8.255 | 0 | 0.00 | 8.255 | 8.255 | 8.255 | 0 |
| 1735665300 | 8.255 | 0 | 0.00 | 8.255 | 8.255 | 8.255 | 0 |
| 1735578900 | 8.255 | -0.02 | -0.18 | 8.305 | 8.315 | 8.21 | 11286 |
| 1735319700 | 8.27 | 0.07 | 0.85 | 8.2 | 8.305 | 8.2 | 14149 |
| 1735233300 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1735146900 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1735060500 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1734974100 | 8.2 | 0.06 | 0.80 | 8.14 | 8.2625 | 8.135 | 45245 |
| 1734714900 | 8.135 | 0.2 | 2.52 | 7.92 | 8.135 | 7.915 | 71349 |
| 1734628500 | 7.935 | -0.11 | -1.31 | 7.96 | 8 | 7.89 | 28930 |
| 1734542100 | 8.0399999 | 0.24 | 3.08 | 7.825 | 8.07 | 7.8125 | 46284 |
| 1734455700 | 7.8 | -0.19 | -2.38 | 7.925 | 7.925 | 7.755 | 44263 |
| 1734369300 | 7.99 | 0.04 | 0.44 | 7.95 | 7.995 | 7.9 | 33776 |
| 1734110100 | 7.955 | 0 | 0.00 | 7.98 | 8.015 | 7.9275 | 62083 |
| 1734023700 | 7.955 | 0.05 | 0.70 | 7.915 | 8.025 | 7.88 | 27755 |
| 1733937300 | 7.9 | 0.21 | 2.66 | 7.71 | 7.905 | 7.71 | 33808 |
| 1733850900 | 7.695 | -0.1 | -1.22 | 7.745 | 7.805 | 7.6 | 41992 |
| 1733764500 | 7.79 | 0.02 | 0.26 | 7.79 | 7.815 | 7.725 | 39504 |
| 1733505300 | 7.77 | -0.01 | -0.13 | 7.805 | 7.825 | 7.7625 | 37820 |
| 1733418900 | 7.78 | 0.06 | 0.78 | 7.69 | 7.8 | 7.67 | 34492 |
| 1733332500 | 7.72 | 0.46 | 6.34 | 7.335 | 7.75 | 7.325 | 55923 |
| 1733246100 | 7.26 | 0.01 | 0.21 | 7.23 | 7.32 | 7.2025 | 38642 |
| 1733159700 | 7.245 | 0 | 0.00 | 7.185 | 7.29 | 7.165 | 98909 |
| 1732900500 | 7.245 | 0.04 | 0.62 | 7.14 | 7.245 | 7.14 | 10571 |
| 1732814100 | 7.2 | 0.1 | 1.41 | 7.135 | 7.2 | 7.105 | 22157 |
| 1732727700 | 7.1 | -0.01 | -0.07 | 7.065 | 7.17 | 7.035 | 18313 |
| 1732641300 | 7.105 | -0.08 | -1.11 | 7.175 | 7.195 | 7.1 | 11140 |
| 1732554900 | 7.185 | -0.02 | -0.21 | 7.19 | 7.27 | 7.17 | 19056 |
| 1732295700 | 7.2 | -0.01 | -0.07 | 7.18 | 7.2 | 7.05 | 25389 |
| 1732209300 | 7.205 | 0.01 | 0.14 | 7.165 | 7.205 | 7.03 | 20538 |
| 1732122900 | 7.195 | 0.04 | 0.63 | 7.205 | 7.31 | 7.13 | 34525 |
| 1732036500 | 7.15 | 0 | 0.00 | 7.175 | 7.185 | 7.065 | 15611 |
| 1731950100 | 7.15 | 0.08 | 1.06 | 7.075 | 7.1725 | 7.065 | 14026 |
| 1731690900 | 7.075 | -0.1 | -1.32 | 7.125 | 7.205 | 7.075 | 10096 |
| 1731604500 | 7.17 | 0.02 | 0.28 | 7.14 | 7.205 | 7.115 | 14375 |
| 1731518100 | 7.15 | 0.17 | 2.36 | 7.02 | 7.38 | 6.81 | 120689 |
| 1731431700 | 6.985 | -0.14 | -1.96 | 7.115 | 7.165 | 6.97 | 19604 |
| 1731345300 | 7.125 | -0.01 | -0.14 | 7.175 | 7.195 | 7.11 | 5535 |
| 1731086100 | 7.135 | 0.02 | 0.35 | 7.14 | 7.155 | 7.08 | 11214 |
| 1730999700 | 7.11 | 0.12 | 1.64 | 7.07 | 7.145 | 7.04 | 15721 |
| 1730913300 | 6.995 | 0.06 | 0.87 | 6.93 | 7.05 | 6.92 | 30368 |
| 1730826900 | 6.935 | 0.02 | 0.36 | 6.93 | 7.0425 | 6.905 | 15721 |
| 1730740500 | 6.91 | -0.13 | -1.78 | 7.065 | 7.0925 | 6.91 | 43574 |
| 1730481300 | 7.035 | 0.09 | 1.30 | 6.99 | 7.075 | 6.935 | 32045 |
| 1730394900 | 6.945 | 0.09 | 1.31 | 6.87 | 7.0025 | 6.855 | 74714 |
| 1730308500 | 6.855 | 0.23 | 3.47 | 6.71 | 6.955 | 6.67 | 87096 |
| 1730222100 | 6.625 | -0.07 | -1.05 | 6.78 | 6.78 | 6.605 | 32567 |
| 1730135700 | 6.695 | 0.11 | 1.59 | 6.595 | 6.85 | 6.575 | 40165 |
| 1729872900 | 6.59 | -0.6 | -8.34 | 7.24 | 7.24 | 6.59 | 71504 |
| 1729786500 | 7.19 | -0.08 | -1.10 | 7.305 | 7.45 | 7.19 | 39435 |
| 1729700100 | 7.27 | -0.09 | -1.22 | 7.405 | 7.405 | 7.27 | 25678 |
| 1729613700 | 7.36 | -0.13 | -1.67 | 7.4775 | 7.4775 | 7.315 | 29550 |
| 1729527300 | 7.485 | -0.05 | -0.66 | 7.5475 | 7.58 | 7.48 | 27529 |
| 1729268100 | 7.535 | -0.1 | -1.25 | 7.69 | 7.69 | 7.51 | 21228 |
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
