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 |
|---|---|---|---|---|---|---|---|
| 1738257300 | 2.686 | 0.07 | 2.48 | 2.642 | 2.695 | 2.621 | 274248 |
| 1738170900 | 2.621 | 0.03 | 1.12 | 2.596 | 2.632 | 2.594 | 260332 |
| 1738084500 | 2.592 | -0 | -0.04 | 2.597 | 2.6349999 | 2.567 | 590802 |
| 1737998100 | 2.593 | 0.14 | 5.61 | 2.462 | 2.602 | 2.462 | 433761 |
| 1737738900 | 2.45527 | 0.03 | 1.12 | 2.453 | 2.475 | 2.444 | 232416 |
| 1737652500 | 2.428 | -0.04 | -1.47 | 2.459 | 2.474 | 2.42 | 507950 |
| 1737566100 | 2.46427 | -0.07 | -2.60 | 2.519 | 2.519 | 2.458 | 324776 |
| 1737479700 | 2.5299999 | -0.05 | -1.82 | 2.58 | 2.59 | 2.507 | 329562 |
| 1737393300 | 2.577 | 0.01 | 0.44 | 2.552 | 2.589 | 2.532 | 156848 |
| 1737134100 | 2.56565 | -0 | -0.07 | 2.532 | 2.586 | 2.501 | 689049 |
| 1737047700 | 2.56733 | 0.01 | 0.25 | 2.552 | 2.573 | 2.54 | 286244 |
| 1736961300 | 2.561 | 0.04 | 1.71 | 2.531 | 2.561 | 2.511 | 503730 |
| 1736874900 | 2.5179999 | -0.02 | -0.75 | 2.596 | 2.596 | 2.513 | 1364953 |
| 1736788500 | 2.53695 | 0.05 | 2.08 | 2.467 | 2.544 | 2.458 | 730437 |
| 1736529300 | 2.48525 | 0 | 0.13 | 2.473 | 2.503 | 2.46 | 602848 |
| 1736442900 | 2.482 | 0.04 | 1.47 | 2.412 | 2.485 | 2.412 | 992544 |
| 1736356500 | 2.446 | -0.12 | -4.53 | 2.539 | 2.539 | 2.445 | 970290 |
| 1736270100 | 2.562 | -0.05 | -2.06 | 2.582 | 2.687 | 2.56 | 1029784 |
| 1736183700 | 2.616 | 0.05 | 1.95 | 2.556 | 2.617 | 2.55 | 318174 |
| 1735924500 | 2.566 | -0.01 | -0.27 | 2.571 | 2.595 | 2.552 | 449588 |
| 1735838100 | 2.57304 | -0.01 | -0.31 | 2.58 | 2.59 | 2.549 | 573977 |
| 1735751700 | 2.581 | 0 | 0.00 | 2.581 | 2.581 | 2.581 | 0 |
| 1735665300 | 2.581 | 0.06 | 2.50 | 2.513 | 2.582 | 2.5059999 | 97436 |
| 1735578900 | 2.5179999 | -0.01 | -0.32 | 2.519 | 2.555 | 2.511 | 341913 |
| 1735319700 | 2.5259999 | -0 | -0.16 | 2.504 | 2.532 | 2.492 | 357751 |
| 1735218900 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1735132500 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1735046100 | 2.5299999 | 0.02 | 0.76 | 2.509 | 2.547 | 2.5 | 333591 |
| 1734974100 | 2.511 | 0 | 0.00 | 2.501 | 2.551 | 2.485 | 743131 |
| 1734714900 | 2.511 | 0.04 | 1.62 | 2.42 | 2.521 | 2.3889999 | 1203174 |
| 1734628500 | 2.471 | -0.12 | -4.71 | 2.542 | 2.57 | 2.425 | 1143960 |
| 1734542100 | 2.59303 | 0.07 | 2.69 | 2.523 | 2.617 | 2.501 | 1800791 |
| 1734455700 | 2.525 | -0.13 | -5.04 | 2.56 | 2.615 | 2.361 | 4878440 |
| 1734369300 | 2.6589999 | -5.64 | -67.96 | 2.415 | 2.67 | 2.323 | 4048769 |
| 1734110100 | 8.3 | -0.24 | -2.81 | 8.484 | 8.608 | 8.264 | 1347739 |
| 1734023700 | 8.5399999 | -0.04 | -0.44 | 8.538 | 8.648 | 8.384 | 902678 |
| 1733937300 | 8.578 | -0.11 | -1.29 | 8.684 | 8.78 | 8.5719999 | 413437 |
| 1733850900 | 8.69 | -0.17 | -1.92 | 8.808 | 8.842 | 8.69 | 489553 |
| 1733764500 | 8.86 | 0.11 | 1.23 | 8.85 | 8.97 | 8.796 | 506958 |
| 1733505300 | 8.752 | 0.16 | 1.91 | 8.518 | 8.788 | 8.518 | 552308 |
| 1733418900 | 8.5879999 | 0.14 | 1.66 | 8.454 | 8.596 | 8.424 | 543600 |
| 1733332500 | 8.448 | -0.04 | -0.52 | 8.472 | 8.53 | 8.44 | 278059 |
| 1733246100 | 8.492 | -0.07 | -0.82 | 8.562 | 8.608 | 8.45 | 312689 |
| 1733159700 | 8.562 | -0.13 | -1.47 | 8.5719999 | 8.64 | 8.5079999 | 410557 |
| 1732900500 | 8.69 | 0.01 | 0.07 | 8.68 | 8.71 | 8.6039999 | 299223 |
| 1732814100 | 8.684 | -0.15 | -1.65 | 8.85 | 8.858 | 8.674 | 221509 |
| 1732727700 | 8.83 | 0 | 0.02 | 8.778 | 8.83 | 8.738 | 289017 |
| 1732641300 | 8.828 | -0.11 | -1.23 | 8.848 | 8.898 | 8.812 | 261902 |
| 1732554900 | 8.938 | 0.1 | 1.13 | 8.8699999 | 8.978 | 8.792 | 118267 |
| 1732295700 | 8.8379999 | 0.19 | 2.24 | 8.69 | 8.844 | 8.5239999 | 315600 |
| 1732209300 | 8.644 | -0.09 | -1.05 | 8.728 | 8.738 | 8.606 | 468166 |
| 1732122900 | 8.736 | -0.01 | -0.16 | 8.7899999 | 8.7899999 | 8.63 | 523376 |
| 1732036500 | 8.75 | -0.19 | -2.13 | 8.938 | 8.982 | 8.6039999 | 399975 |
| 1731950100 | 8.94 | -0.15 | -1.65 | 8.998 | 9.06 | 8.908 | 239272 |
| 1731690900 | 9.09 | -0.06 | -0.63 | 9.098 | 9.228 | 9.032 | 276291 |
| 1731604500 | 9.148 | 0.26 | 2.90 | 8.97 | 9.148 | 8.924 | 282704 |
| 1731518100 | 8.89 | -0.07 | -0.76 | 8.97 | 9.002 | 8.794 | 209361 |
| 1731431700 | 8.958 | -0.29 | -3.11 | 9.162 | 9.164 | 8.958 | 340381 |
| 1731345300 | 9.246 | -0.06 | -0.62 | 9.33 | 9.35 | 9.246 | 199800 |
| 1731086100 | 9.304 | -0.04 | -0.39 | 9.356 | 9.442 | 9.194 | 303456 |
| 1730999700 | 9.34 | -0.02 | -0.17 | 9.394 | 9.501 | 9.34 | 208449 |
| 1730913300 | 9.356 | -0.18 | -1.87 | 9.586 | 9.674 | 9.324 | 265523 |
| 1730826900 | 9.534 | -0.16 | -1.65 | 9.702 | 9.74 | 9.534 | 223714 |
| 1730740500 | 9.694 | -0.08 | -0.84 | 9.748 | 9.84 | 9.694 | 133798 |
| 1730481300 | 9.776 | -0.02 | -0.18 | 9.8379999 | 9.95 | 9.776 | 106380 |
| 1730394900 | 9.794 | -0.17 | -1.73 | 9.916 | 9.972 | 9.772 | 190549 |
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
