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 |
|---|---|---|---|---|---|---|---|
| 1734708300 | 8 | 0.01 | 0.10 | 8 | 8.05 | 7.922 | 341519 |
| 1734621900 | 7.992 | -0.01 | -0.15 | 8 | 8.018 | 7.94 | 162570 |
| 1734535500 | 8.004 | 0.01 | 0.13 | 8 | 8.1359999 | 7.99 | 132360 |
| 1734449100 | 7.994 | -0.04 | -0.45 | 8.07 | 8.07 | 7.99 | 78010 |
| 1734362700 | 8.03 | -0.03 | -0.32 | 8.0559999 | 8.098 | 8.03 | 62346 |
| 1734103500 | 8.0559999 | 0.03 | 0.37 | 8.022 | 8.1 | 8 | 90457 |
| 1734017100 | 8.026 | -0.06 | -0.79 | 8.14 | 8.14 | 8.026 | 47439 |
| 1733930700 | 8.09 | 0.04 | 0.47 | 8.05 | 8.1331 | 8.03 | 80962 |
| 1733844300 | 8.052 | -0.1 | -1.20 | 8.14 | 8.142 | 8.05 | 207070 |
| 1733757900 | 8.15 | 0.05 | 0.62 | 8.06 | 8.16 | 8.06 | 79573 |
| 1733498700 | 8.1 | -0.08 | -0.98 | 8.13 | 8.22 | 8.062 | 144862 |
| 1733412300 | 8.18 | 0.13 | 1.61 | 8.05 | 8.196 | 8.044 | 193698 |
| 1733325900 | 8.05 | -0.06 | -0.69 | 7.994 | 8.08 | 7.994 | 126970 |
| 1733239500 | 8.106 | -0.04 | -0.54 | 8.15 | 8.158 | 8.07 | 211148 |
| 1733153100 | 8.15 | 0.1 | 1.24 | 8.148 | 8.15 | 8.05 | 77582 |
| 1732893900 | 8.05 | -0.05 | -0.59 | 8.062 | 8.11 | 8.05 | 35201 |
| 1732807500 | 8.098 | 0.06 | 0.70 | 8.1 | 8.148 | 7.96 | 88811 |
| 1732721100 | 8.042 | -0.11 | -1.33 | 8.15 | 8.22 | 7.85 | 178167 |
| 1732634700 | 8.15 | 0.15 | 1.90 | 8.004 | 8.16 | 8.004 | 68351 |
| 1732548300 | 7.998 | -0.05 | -0.65 | 8 | 8.06 | 7.96 | 128869 |
| 1732289100 | 8.05 | 0.07 | 0.88 | 7.99 | 8.1 | 7.902 | 209378 |
| 1732202700 | 7.98 | 0.2 | 2.54 | 7.798 | 8 | 7.776 | 82224 |
| 1732116300 | 7.782 | 0.06 | 0.75 | 7.788 | 7.874 | 7.75 | 115676 |
| 1732029900 | 7.724 | -0.14 | -1.73 | 7.83 | 7.884 | 7.704 | 126188 |
| 1731943500 | 7.86 | -0.04 | -0.51 | 7.9 | 7.9 | 7.8 | 44500 |
| 1731684300 | 7.9 | 0 | 0.00 | 7.91 | 7.93 | 7.854 | 68127 |
| 1731597900 | 7.9 | 0.11 | 1.41 | 7.77 | 7.91 | 7.77 | 82278 |
| 1731511440 | 7.79 | -0.15 | -1.94 | 7.97 | 7.97 | 7.79 | 232128 |
| 1731425100 | 7.944 | 0.09 | 1.20 | 7.82 | 7.97 | 7.82 | 162908 |
| 1731338700 | 7.85 | 0.01 | 0.18 | 7.78 | 7.93 | 7.78 | 41650 |
| 1731079500 | 7.836 | -0.02 | -0.31 | 7.82 | 7.88 | 7.796 | 118832 |
| 1730993100 | 7.86 | -0.02 | -0.28 | 7.81 | 7.91 | 7.81 | 93691 |
| 1730906700 | 7.882 | -0.02 | -0.30 | 7.886 | 7.984 | 7.862 | 169996 |
| 1730820300 | 7.906 | 0.05 | 0.59 | 7.828 | 7.94 | 7.828 | 114949 |
| 1730733900 | 7.86 | 0.13 | 1.68 | 7.74 | 7.894 | 7.74 | 112736 |
| 1730474700 | 7.73 | -0.12 | -1.53 | 7.85 | 7.85 | 7.712 | 112327 |
| 1730388240 | 7.85 | 0.1 | 1.29 | 7.75 | 7.85 | 7.7 | 133553 |
| 1730301900 | 7.75 | -0.06 | -0.77 | 7.8 | 7.89 | 7.712 | 54497 |
| 1730215500 | 7.81 | 0.28 | 3.66 | 7.56 | 7.818 | 7.56 | 148051 |
| 1729866300 | 7.534 | -0.03 | -0.34 | 7.52 | 7.58 | 7.52 | 510523 |
| 1729779900 | 7.56 | 0.01 | 0.13 | 7.552 | 7.59 | 7.508 | 712275 |
| 1729693440 | 7.55 | -0.03 | -0.37 | 7.6 | 7.618 | 7.55 | 75601 |
| 1729607040 | 7.578 | -0.05 | -0.68 | 7.646 | 7.648 | 7.57 | 68547 |
| 1729520700 | 7.63 | -0 | -0.03 | 7.61 | 7.658 | 7.61 | 72001 |
| 1729261500 | 7.632 | -0.01 | -0.10 | 7.64 | 7.658 | 7.612 | 65510 |
| 1729175100 | 7.64 | 0.04 | 0.55 | 7.62 | 7.678 | 7.6 | 169783 |
| 1729088700 | 7.598 | 0.03 | 0.37 | 7.574 | 7.62 | 7.56 | 120653 |
| 1729002300 | 7.57 | 0.01 | 0.08 | 7.55 | 7.64 | 7.542 | 157134 |
| 1728915900 | 7.564 | 0.01 | 0.19 | 7.55 | 7.58 | 7.55 | 35220 |
| 1728656700 | 7.55 | 0.03 | 0.40 | 7.54 | 7.58 | 7.53 | 49284 |
| 1728570300 | 7.52 | 0.02 | 0.24 | 7.502 | 7.578 | 7.49 | 45525 |
| 1728483900 | 7.502 | -0.04 | -0.48 | 7.56 | 7.63 | 7.502 | 48783 |
| 1728397500 | 7.538 | 0.04 | 0.51 | 7.558 | 7.558 | 7.492 | 80098 |
| 1728311100 | 7.5 | -0.01 | -0.11 | 7.57 | 7.59 | 7.5 | 100740 |
| 1728051900 | 7.508 | -0.06 | -0.82 | 7.53 | 7.59 | 7.502 | 74405 |
| 1727965500 | 7.57 | -0.03 | -0.37 | 7.532 | 7.608 | 7.522 | 38244 |
| 1727879100 | 7.598 | 0.01 | 0.11 | 7.59 | 7.65 | 7.542 | 220335 |
| 1727792700 | 7.59 | -0.06 | -0.84 | 7.668 | 7.69 | 7.542 | 81963 |
| 1727706300 | 7.654 | -0.11 | -1.37 | 7.64 | 7.708 | 7.64 | 125933 |
| 1727447100 | 7.76 | -0.01 | -0.13 | 7.818 | 7.818 | 7.63 | 70056 |
| 1727360700 | 7.77 | -0.01 | -0.13 | 7.78 | 7.838 | 7.752 | 222468 |
| 1727274300 | 7.78 | 0.08 | 1.04 | 7.7 | 7.78 | 7.652 | 187412 |
| 1727187900 | 7.7 | 0.1 | 1.32 | 7.628 | 7.72 | 7.628 | 74395 |
| 1727101500 | 7.6 | 0.08 | 1.09 | 7.52 | 7.68 | 7.518 | 136237 |
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
