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 |
|---|---|---|---|---|---|---|---|
| 1723738500 | 9.2739999 | 1.59 | 20.63 | 8.696 | 9.31 | 8.692 | 722222 |
| 1723652100 | 7.688 | -0.19 | -2.37 | 7.894 | 7.897 | 7.562 | 451828 |
| 1723565700 | 7.875 | -0.12 | -1.46 | 8.048 | 8.048 | 7.856 | 115952 |
| 1723479300 | 7.992 | 0.12 | 1.50 | 8.028 | 8.0879999 | 7.858 | 57539 |
| 1723220100 | 7.874 | 0.13 | 1.73 | 7.938 | 8.082 | 7.804 | 51897 |
| 1723133700 | 7.74 | 0.08 | 1.04 | 7.566 | 7.816 | 7.5 | 56168 |
| 1723047300 | 7.66 | 0.07 | 0.95 | 7.636 | 7.696 | 7.534 | 49514 |
| 1722960900 | 7.588 | 0.22 | 2.96 | 7.666 | 7.711 | 7.47 | 123385 |
| 1722874500 | 7.37 | -0.43 | -5.51 | 7.204 | 7.51 | 7.054 | 139886 |
| 1722615300 | 7.8 | -0.19 | -2.43 | 7.666 | 7.842 | 7.6 | 267192 |
| 1722528900 | 7.994 | -0.7 | -8.05 | 8.702 | 8.724 | 7.994 | 151141 |
| 1722442500 | 8.694 | -0.29 | -3.23 | 8.956 | 9.07 | 8.694 | 74761 |
| 1722356100 | 8.984 | -0.09 | -1.01 | 9.036 | 9.188 | 8.956 | 76140 |
| 1722269700 | 9.076 | 0.18 | 1.98 | 8.946 | 9.254 | 8.946 | 43914 |
| 1722010500 | 8.9 | -0.04 | -0.49 | 9.066 | 9.1519999 | 8.9 | 62059 |
| 1721924100 | 8.944 | -0.18 | -1.99 | 8.928 | 9.006 | 8.712 | 98498 |
| 1721837700 | 9.126 | -0.18 | -1.93 | 9.34 | 9.34 | 9.048 | 52418 |
| 1721751300 | 9.3059999 | 0.7 | 8.16 | 9.07 | 9.518 | 8.938 | 179509 |
| 1721664900 | 8.6039999 | 0.25 | 3.04 | 8.488 | 8.71 | 8.45 | 35814 |
| 1721405700 | 8.35 | -0.16 | -1.93 | 8.544 | 8.544 | 8.286 | 96251 |
| 1721319300 | 8.514 | -0.01 | -0.09 | 8.502 | 8.55 | 8.332 | 132224 |
| 1721232900 | 8.522 | 0.14 | 1.69 | 8.262 | 8.5399999 | 8.202 | 184042 |
| 1721146500 | 8.38 | -0.17 | -2.01 | 8.488 | 8.558 | 8.36 | 40358 |
| 1721060100 | 8.552 | -0.21 | -2.40 | 8.602 | 8.662 | 8.552 | 29827 |
| 1720800900 | 8.762 | 0.15 | 1.74 | 8.75 | 8.786 | 8.616 | 44031 |
| 1720714500 | 8.612 | 0.2 | 2.43 | 8.446 | 8.622 | 8.3219999 | 45665 |
| 1720628100 | 8.408 | 0.07 | 0.82 | 8.324 | 8.488 | 8.27 | 93662 |
| 1720541700 | 8.34 | -0 | -0.02 | 8.346 | 8.496 | 8.326 | 57994 |
| 1720455300 | 8.342 | -0.18 | -2.09 | 8.514 | 8.514 | 8.252 | 32168 |
| 1720196100 | 8.52 | 0.22 | 2.68 | 8.3379999 | 8.548 | 8.3379999 | 25396 |
| 1720109700 | 8.298 | -0.14 | -1.71 | 8.438 | 8.468 | 8.298 | 43097 |
| 1720023300 | 8.442 | 0.06 | 0.72 | 8.482 | 8.502 | 8.336 | 40303 |
| 1719936900 | 8.382 | -0.03 | -0.33 | 8.39 | 8.5559999 | 8.34 | 66797 |
| 1719850500 | 8.41 | 0.21 | 2.56 | 8.2739999 | 8.496 | 8.216 | 61965 |
| 1719591300 | 8.2 | -0.08 | -0.92 | 8.294 | 8.342 | 8.188 | 60463 |
| 1719504900 | 8.276 | 0.09 | 1.15 | 8.202 | 8.36 | 8.108 | 111264 |
| 1719418500 | 8.182 | 0.16 | 2.05 | 7.95 | 8.35 | 7.89 | 174842 |
| 1719332100 | 8.018 | -0.1 | -1.26 | 8.13 | 8.158 | 7.85 | 47315 |
| 1719245700 | 8.1199999 | 0.02 | 0.30 | 8.15 | 8.244 | 8.053 | 52508 |
| 1718986500 | 8.096 | 0 | 0.00 | 8.096 | 8.096 | 8.096 | 0 |
| 1718900100 | 8.096 | 0.21 | 2.69 | 7.916 | 8.2 | 7.906 | 90457 |
| 1718813700 | 7.884 | -0.34 | -4.09 | 8.074 | 8.11 | 7.882 | 130665 |
| 1718727300 | 8.22 | -0.05 | -0.65 | 8.2899999 | 8.31 | 8.11 | 123672 |
| 1718640900 | 8.2739999 | -0.01 | -0.12 | 8.248 | 8.292 | 8.118 | 73916 |
| 1718381700 | 8.284 | -0.15 | -1.76 | 8.442 | 8.442 | 8.172 | 167408 |
| 1718295300 | 8.432 | -0.39 | -4.44 | 8.798 | 8.9019999 | 8.357 | 111669 |
| 1718208900 | 8.824 | 0.44 | 5.25 | 8.444 | 8.84 | 8.408 | 224933 |
| 1718122500 | 8.384 | -0.16 | -1.92 | 8.506 | 8.5559999 | 8.2899999 | 68300 |
| 1718036100 | 8.548 | 0.08 | 0.94 | 8.232 | 8.548 | 8.192 | 218098 |
| 1717776900 | 8.468 | 0.28 | 3.42 | 8.242 | 8.504 | 8.186 | 128695 |
| 1717690500 | 8.188 | 0 | 0.00 | 8.188 | 8.188 | 8.188 | 0 |
| 1717604100 | 8.188 | 0.09 | 1.09 | 8.156 | 8.19 | 8.0719999 | 64452 |
| 1717517700 | 8.1 | -0.22 | -2.64 | 8.106 | 8.372 | 8.086 | 65507 |
| 1717431300 | 8.32 | 0.43 | 5.40 | 8.474 | 8.576 | 8.09 | 249322 |
| 1717172100 | 7.894 | 0.07 | 0.84 | 7.772 | 8.0239999 | 7.678 | 111577 |
| 1717085700 | 7.828 | 0.16 | 2.14 | 7.43 | 7.83 | 7.43 | 29329 |
| 1716999300 | 7.664 | -0.28 | -3.57 | 7.896 | 7.896 | 7.664 | 43549 |
| 1716912900 | 7.948 | 0.16 | 2.11 | 7.768 | 8.086 | 7.74 | 95516 |
| 1716826500 | 7.784 | -0.07 | -0.92 | 7.948 | 7.958 | 7.714 | 48307 |
| 1716567300 | 7.856 | -0.03 | -0.33 | 7.78 | 7.976 | 7.654 | 58544 |
| 1716480900 | 7.882 | 0.06 | 0.82 | 7.982 | 8.074 | 7.85 | 63368 |
| 1716394500 | 7.818 | -0.07 | -0.91 | 7.946 | 8.018 | 7.796 | 65541 |
| 1716308100 | 7.89 | -0.26 | -3.19 | 8.038 | 8.132 | 7.85 | 71448 |
| 1716221700 | 8.15 | -0.01 | -0.10 | 8.192 | 8.22 | 7.958 | 65565 |
| 1715962500 | 8.158 | -0.34 | -4.00 | 8.542 | 8.666 | 7.966 | 102405 |
| 1715876100 | 8.498 | 0.65 | 8.34 | 8.128 | 8.948 | 8.128 | 761167 |
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
