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 | -0.1 | -14.8148148148 | 0.675 | 1 | 0.4 | 756420 | 0.58042027 | DE |
| 4 | -0.275 | -32.3529411765 | 0.85 | 1 | 0.4 | 422150 | 0.71616437 | DE |
| 12 | -0.675 | -54 | 1.25 | 1.6 | 0.4 | 818393 | 1.08850955 | DE |
| 26 | -0.05 | -8 | 0.625 | 1.8 | 0.4 | 994717 | 1.06612884 | DE |
| 52 | 0.1 | 21.0526315789 | 0.475 | 1.8 | 0.29 | 834938 | 0.85899465 | DE |
| 156 | -1.245 | -68.4065934066 | 1.82 | 2.2 | 0.1 | 515527 | 0.83292296 | DE |
| 260 | -2.425 | -80.8333333333 | 3 | 3.7999 | 0.1 | 526013 | 1.29917497 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 0.575 | 0 | 0.00 | 0.575 | 0.75 | 0.4 | 21820 |
| 1734622440 | 0.575 | 0 | 0.00 | 0.575 | 0.75 | 0.4 | 0 |
| 1734536340 | 0.575 | 0 | 0.00 | 0.575 | 0.75 | 0.4 | 665901 |
| 1734449880 | 0.575 | 0 | 0.00 | 0.575 | 0.75 | 0.4 | 0 |
| 1734366420 | 0.575 | -0.1 | -14.81 | 0.675 | 0.775 | 0.4 | 2911199 |
| 1734104460 | 0.675 | 0 | 0.00 | 0.675 | 1 | 0.64 | 205000 |
| 1734020880 | 0.675 | 0 | 0.00 | 0.675 | 1 | 0.65 | 0 |
| 1733931060 | 0.675 | 0 | 0.00 | 0.675 | 1 | 0.65 | 0 |
| 1733848080 | 0.675 | 0 | 0.00 | 0.675 | 1 | 0.65 | 0 |
| 1733761860 | 0.675 | -0.05 | -6.90 | 0.725 | 1 | 0.6167 | 312741 |
| 1733495700 | 0.725 | 0 | 0.00 | 0.725 | 1 | 0.65 | 445330 |
| 1733416140 | 0.725 | -0.125 | -14.71 | 0.85 | 1 | 0.65 | 0 |
| 1733326500 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1733239800 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 50000 |
| 1733156940 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 196250 |
| 1732897620 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732808160 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 3624000 |
| 1732721820 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732638480 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732548840 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732289460 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 32573 |
| 1732203480 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 79157 |
| 1732120140 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732033620 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 50000 |
| 1731947580 | 0.85 | -0.05 | -5.56 | 0.9 | 1 | 0.725 | 600000 |
| 1731688080 | 0.9 | 0 | 0.00 | 0.9 | 1 | 0.75 | 17800 |
| 1731598260 | 0.9 | 0 | 0.00 | 0.9 | 1 | 0.75 | 34400 |
| 1731511920 | 0.9 | 0 | 0.00 | 0.9 | 1 | 0.75 | 0 |
| 1731428820 | 0.9 | 0.15 | 20.00 | 0.75 | 1 | 0.65 | 877335 |
| 1731342540 | 0.75 | -0.1 | -11.76 | 0.85 | 1 | 0.65 | 450000 |
| 1731083160 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.75 | 0 |
| 1730993820 | 0.85 | 0.05 | 6.25 | 0.85 | 1 | 0.75 | 0 |
| 1730910480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730824080 | 0.8 | -0.15 | -15.79 | 0.95 | 1 | 0.7 | 250000 |
| 1730737740 | 0.95 | -0.15 | -13.64 | 1.1 | 1.1 | 0.76 | 713627 |
| 1730475300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 0.9 | 24878 |
| 1730388900 | 1.1 | 0.1 | 10.00 | 1.1 | 1.1 | 0.9 | 322393 |
| 1730305440 | 1 | -0.05 | -4.76 | 1.05 | 1.125 | 0.9 | 957277 |
| 1730193840 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 0.85 | 275027 |
| 1730132940 | 1 | -0.06666 | -6.25 | 1.15 | 1.15 | 0.8 | 530399 |
| 1729869960 | 1.06666 | -0.03 | -3.03 | 1.05 | 1.3 | 0.9 | 1809600 |
| 1729783680 | 1.1 | -0.05 | -4.35 | 1.25 | 1.25 | 0.85 | 1600000 |
| 1729697340 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 0.9 | 0 |
| 1729610340 | 1.15 | 0.05 | 4.55 | 1.1 | 1.3 | 0.9 | 40000 |
| 1729524420 | 1.1 | -0.2 | -15.38 | 1.3 | 1.3 | 0.85 | 15500000 |
| 1729262100 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.3 | 0 |
| 1729178580 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.3 | 0 |
| 1729092540 | 1.3 | -0.2 | -13.33 | 1.5 | 1.6 | 1 | 10215625 |
| 1729006140 | 1.5 | 0 | 0.00 | 1.45 | 1.57 | 1.2 | 514111 |
| 1728919680 | 1.5 | 0.1 | 7.14 | 1.4 | 1.575 | 1.4 | 125555 |
| 1728657480 | 1.4 | 0 | 0.00 | 1.4 | 1.575 | 1.35 | 63941 |
| 1728574140 | 1.4 | 0 | 0.00 | 1.4 | 1.575 | 1.35 | 2696113 |
| 1728484740 | 1.4 | 0 | 0.00 | 1.4 | 1.575 | 1.35 | 702861 |
| 1728401340 | 1.4 | 0 | 0.00 | 1.4 | 1.525 | 1.35 | 0 |
| 1728311580 | 1.4 | 0 | 0.00 | 1.4 | 1.525 | 1.35 | 0 |
| 1728053040 | 1.4 | 0.1 | 7.69 | 1.3 | 1.58 | 1.3 | 252848 |
| 1727966700 | 1.3 | 0.05 | 4.00 | 1.25 | 1.5 | 1.25 | 597700 |
| 1727882940 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 19666 |
| 1727793720 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 121331 |
| 1727710080 | 1.25 | 0 | 0.00 | 1.25 | 1.3 | 1 | 131224 |
| 1727447580 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 269342 |
| 1727364240 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 0 |
| 1727277960 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 5400000 |
| 1727191740 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 0 |
| 1727102220 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 0 |
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
