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 |
|---|---|---|---|---|---|---|---|
| 1734110100 | 2.934 | -0.42 | -12.44 | 3.152 | 3.165 | 2.93 | 624020 |
| 1734023700 | 3.351 | -0.02 | -0.65 | 3.392 | 3.392 | 3.322 | 188805 |
| 1733937300 | 3.373 | 0.06 | 1.93 | 3.29 | 3.416 | 3.281 | 71103 |
| 1733850900 | 3.309 | -0.03 | -0.99 | 3.296 | 3.3175 | 3.275 | 33770 |
| 1733764500 | 3.342 | 0.09 | 2.64 | 3.283 | 3.352 | 3.283 | 84290 |
| 1733505300 | 3.2559999 | 0 | 0.00 | 3.2559999 | 3.2559999 | 3.2559999 | 0 |
| 1733418900 | 3.2559999 | 0.04 | 1.15 | 3.225 | 3.274 | 3.225 | 50943 |
| 1733332500 | 3.219 | 0.04 | 1.23 | 3.177 | 3.2559999 | 3.175 | 32971 |
| 1733246100 | 3.18 | -0.01 | -0.34 | 3.206 | 3.218 | 3.173 | 67826 |
| 1733159700 | 3.191 | 0.01 | 0.41 | 3.162 | 3.224 | 3.1595 | 43082 |
| 1732900500 | 3.178 | -0.03 | -1.06 | 3.211 | 3.224 | 3.178 | 55081 |
| 1732814100 | 3.212 | 0.01 | 0.25 | 3.224 | 3.225 | 3.202 | 52012 |
| 1732727700 | 3.204 | 0.01 | 0.41 | 3.177 | 3.204 | 3.175 | 28111 |
| 1732641300 | 3.191 | -0.06 | -1.91 | 3.193 | 3.217 | 3.186 | 24134 |
| 1732554900 | 3.253 | 0.04 | 1.28 | 3.229 | 3.2599999 | 3.211 | 21023 |
| 1732295700 | 3.212 | 0.01 | 0.34 | 3.204 | 3.225 | 3.1509999 | 19875 |
| 1732209300 | 3.201 | -0 | -0.09 | 3.196 | 3.208 | 3.1805 | 25608 |
| 1732122900 | 3.204 | -0.01 | -0.44 | 3.23 | 3.231 | 3.197 | 39201 |
| 1732036500 | 3.218 | -0.05 | -1.44 | 3.279 | 3.282 | 3.181 | 43663 |
| 1731950100 | 3.265 | -0.03 | -0.94 | 3.321 | 3.349 | 3.263 | 34426 |
| 1731690900 | 3.296 | 0.02 | 0.61 | 3.258 | 3.342 | 3.258 | 48405 |
| 1731604500 | 3.2759999 | 0.04 | 1.14 | 3.221 | 3.2879999 | 3.216 | 49333 |
| 1731518100 | 3.239 | -0.02 | -0.64 | 3.255 | 3.2942999 | 3.229 | 62946 |
| 1731431700 | 3.2599999 | -0.13 | -3.72 | 3.359 | 3.363 | 3.2585 | 63706 |
| 1731345300 | 3.386 | -0.07 | -2.08 | 3.453 | 3.453 | 3.384 | 45242 |
| 1731086100 | 3.458 | 0 | 0.09 | 3.458 | 3.472 | 3.404 | 95213 |
| 1730999700 | 3.455 | 0.1 | 3.04 | 3.388 | 3.486 | 3.388 | 83570 |
| 1730913300 | 3.353 | 0.04 | 1.21 | 3.378 | 3.467 | 3.317 | 83044 |
| 1730826900 | 3.313 | 0.03 | 0.79 | 3.312 | 3.342 | 3.294 | 62774 |
| 1730740500 | 3.287 | 0.05 | 1.45 | 3.254 | 3.301 | 3.237 | 85446 |
| 1730481300 | 3.24 | -0.05 | -1.58 | 3.298 | 3.308 | 3.203 | 143750 |
| 1730394900 | 3.292 | -0.01 | -0.33 | 3.291 | 3.299 | 3.231 | 68181 |
| 1730308500 | 3.303 | -0.03 | -0.93 | 3.297 | 3.391 | 3.2599999 | 194444 |
| 1730222100 | 3.334 | -0.05 | -1.42 | 3.305 | 3.393 | 3.305 | 129991 |
| 1730135700 | 3.382 | 0.04 | 1.17 | 3.3695 | 3.394 | 3.35 | 37408 |
| 1729872900 | 3.343 | 0.05 | 1.40 | 3.271 | 3.356 | 3.269 | 63865 |
| 1729786500 | 3.297 | 0.03 | 0.79 | 3.287 | 3.329 | 3.2799999 | 32443 |
| 1729700100 | 3.271 | -0 | -0.12 | 3.289 | 3.317 | 3.258 | 44750 |
| 1729613700 | 3.275 | -0.03 | -0.85 | 3.307 | 3.307 | 3.262 | 47567 |
| 1729527300 | 3.303 | -0.03 | -0.99 | 3.363 | 3.373 | 3.3 | 67642 |
| 1729268100 | 3.336 | 0.06 | 1.86 | 3.332 | 3.352 | 3.326 | 54557 |
| 1729181700 | 3.275 | 0.02 | 0.65 | 3.2559999 | 3.292 | 3.232 | 26703 |
| 1729095300 | 3.254 | -0.02 | -0.70 | 3.228 | 3.2839999 | 3.228 | 65646 |
| 1729008900 | 3.277 | -0.07 | -2.15 | 3.323 | 3.324 | 3.254 | 40255 |
| 1728922500 | 3.349 | -0.02 | -0.68 | 3.37 | 3.391 | 3.331 | 59307 |
| 1728663300 | 3.372 | -0.01 | -0.35 | 3.375 | 3.399 | 3.363 | 51919 |
| 1728576900 | 3.384 | -0.04 | -1.05 | 3.408 | 3.427 | 3.362 | 70632 |
| 1728490500 | 3.42 | -0.08 | -2.23 | 3.369 | 3.447 | 3.369 | 51764 |
| 1728404100 | 3.498 | -0.08 | -2.32 | 3.526 | 3.526 | 3.468 | 44298 |
| 1728317700 | 3.581 | -0.01 | -0.22 | 3.58 | 3.581 | 3.537 | 28805 |
| 1728058500 | 3.589 | 0.03 | 0.73 | 3.584 | 3.614 | 3.57 | 84051 |
| 1727972100 | 3.563 | -0.06 | -1.76 | 3.581 | 3.589 | 3.533 | 44506 |
| 1727885700 | 3.627 | -0 | -0.06 | 3.651 | 3.6555 | 3.618 | 34388 |
| 1727799300 | 3.629 | -0 | -0.08 | 3.618 | 3.685 | 3.61 | 72113 |
| 1727712900 | 3.632 | 0.04 | 1.11 | 3.672 | 3.685 | 3.614 | 43184 |
| 1727453700 | 3.592 | 0.04 | 1.13 | 3.589 | 3.601 | 3.561 | 48143 |
| 1727367300 | 3.552 | 0.07 | 2.07 | 3.529 | 3.587 | 3.528 | 123491 |
| 1727280900 | 3.48 | 0.01 | 0.37 | 3.488 | 3.503 | 3.456 | 42331 |
| 1727194500 | 3.467 | 0.11 | 3.37 | 3.448 | 3.504 | 3.448 | 63386 |
| 1727108100 | 3.354 | 0.02 | 0.75 | 3.334 | 3.355 | 3.317 | 13316 |
| 1726848900 | 3.329 | -0.06 | -1.65 | 3.384 | 3.384 | 3.328 | 46656 |
| 1726762500 | 3.385 | 0.09 | 2.61 | 3.337 | 3.404 | 3.32 | 49557 |
| 1726676100 | 3.299 | 0.02 | 0.58 | 3.261 | 3.3 | 3.261 | 27516 |
| 1726589700 | 3.2799999 | 0.06 | 1.96 | 3.226 | 3.297 | 3.214 | 50922 |
| 1726503300 | 3.217 | -0.01 | -0.25 | 3.218 | 3.233 | 3.214 | 25167 |
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
