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 | 0.29 | 7.37913486005 | 3.93 | 4.4 | 3.9 | 1065468 | 4.17233673 | DE |
| 4 | 0.04 | 0.956937799043 | 4.18 | 4.4 | 3.76 | 1099386 | 4.15313733 | DE |
| 12 | 1.34 | 46.5277777778 | 2.88 | 4.4 | 2.655 | 841843 | 3.82781103 | DE |
| 26 | -0.58 | -12.0833333333 | 4.8 | 4.89 | 2.47 | 974868 | 3.62819865 | DE |
| 52 | 0.97 | 29.8461538462 | 3.25 | 4.89 | 2.47 | 770701 | 3.70001174 | DE |
| 156 | 1.47 | 53.4545454545 | 2.75 | 4.89 | 1.63 | 490966 | 3.31156563 | DE |
| 260 | 2.925 | 225.868725869 | 1.295 | 4.89 | 0.78 | 464901 | 2.88195754 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 4.19 | -0.1 | -2.33 | 4.2699999 | 4.2699999 | 4.1449999 | 212720 |
| 1731993300 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.4 | 4.26 | 760607 |
| 1731906900 | 4.2699999 | 0 | 0.00 | 4.2 | 4.29 | 4.102 | 508448 |
| 1731647700 | 4.2699999 | 0.35 | 8.93 | 3.9 | 4.29 | 3.9 | 2364195 |
| 1731561300 | 3.92 | -0.11 | -2.73 | 3.93 | 4.01 | 3.9 | 1481372 |
| 1731474900 | 4.03 | 0.03 | 0.75 | 3.86 | 4.05 | 3.86 | 420108 |
| 1731388500 | 4 | 0.03 | 0.76 | 3.83 | 4 | 3.76 | 783946 |
| 1731302100 | 3.97 | -0.17 | -4.11 | 4.05 | 4.09 | 3.915 | 1601859 |
| 1731042900 | 4.14 | 0.16 | 3.89 | 4.14 | 4.19 | 4.13 | 271949 |
| 1730956500 | 3.985 | -0.2 | -4.67 | 4.04 | 4.1 | 3.91 | 944830 |
| 1730870100 | 4.18 | -0.05 | -1.18 | 4.18 | 4.22 | 4.09 | 1248452 |
| 1730783700 | 4.23 | 0.02 | 0.48 | 4.17 | 4.24 | 4.12 | 1090330 |
| 1730697300 | 4.21 | 0 | 0.00 | 4.3 | 4.38 | 4.19 | 955606 |
| 1730438100 | 4.21 | -0.06 | -1.41 | 4.14 | 4.32 | 4.11 | 798143 |
| 1730351700 | 4.2699999 | 0.08 | 1.91 | 4.22 | 4.295 | 4.14 | 2096599 |
| 1730265300 | 4.19 | 0.05 | 1.21 | 4.21 | 4.34 | 4.12 | 2060596 |
| 1730178900 | 4.14 | 0.07 | 1.72 | 4.12 | 4.19 | 4.01 | 1196702 |
| 1730092500 | 4.07 | -0.21 | -4.91 | 4.01 | 4.215 | 3.835 | 1322837 |
| 1729833300 | 4.28 | 0.14 | 3.38 | 4.3099999 | 4.3099999 | 4.08 | 982148 |
| 1729746900 | 4.14 | -0.12 | -2.82 | 4.18 | 4.18 | 4.08 | 886267 |
| 1729660500 | 4.26 | 0.12 | 2.90 | 4.2699999 | 4.335 | 4.23 | 1031225 |
| 1729574100 | 4.14 | -0.13 | -3.04 | 4.23 | 4.28 | 4.105 | 919752 |
| 1729487700 | 4.2699999 | 0.26 | 6.48 | 4.18 | 4.28 | 4.14 | 1202213 |
| 1729228500 | 4.01 | -0.06 | -1.47 | 4.0199999 | 4.065 | 3.99 | 418977 |
| 1729142100 | 4.07 | 0.13 | 3.30 | 3.98 | 4.12 | 3.97 | 1389981 |
| 1729055700 | 3.94 | -0.03 | -0.76 | 4 | 4.04 | 3.86 | 560719 |
| 1728969300 | 3.97 | 0.01 | 0.25 | 3.99 | 4 | 3.9 | 377332 |
| 1728882900 | 3.96 | 0.08 | 2.06 | 3.89 | 3.97 | 3.81 | 1146857 |
| 1728623700 | 3.88 | 0.27 | 7.48 | 3.7 | 3.88 | 3.7 | 924493 |
| 1728537300 | 3.61 | 0.05 | 1.40 | 3.58 | 3.705 | 3.58 | 1254713 |
| 1728450900 | 3.56 | 0 | 0.00 | 3.5 | 3.61 | 3.485 | 1013419 |
| 1728364500 | 3.56 | 0.06 | 1.71 | 3.48 | 3.625 | 3.48 | 1092550 |
| 1728278100 | 3.5 | 0.01 | 0.29 | 3.52 | 3.54 | 3.48 | 447579 |
| 1728022500 | 3.49 | -0.01 | -0.29 | 3.49 | 3.53 | 3.47 | 453498 |
| 1727936100 | 3.5 | -0.02 | -0.43 | 3.55 | 3.56 | 3.45 | 586968 |
| 1727849700 | 3.515 | 0.04 | 1.30 | 3.5 | 3.545 | 3.45 | 469059 |
| 1727763300 | 3.47 | -0.04 | -1.14 | 3.51 | 3.545 | 3.46 | 823933 |
| 1727676900 | 3.51 | -0.08 | -2.23 | 3.58 | 3.58 | 3.45 | 1204361 |
| 1727417700 | 3.59 | 0.12 | 3.46 | 3.57 | 3.6 | 3.5 | 1666135 |
| 1727331300 | 3.47 | 0 | 0.00 | 3.49 | 3.54 | 3.415 | 950189 |
| 1727244900 | 3.47 | -0.06 | -1.70 | 3.47 | 3.51 | 3.3 | 1098614 |
| 1727158500 | 3.53 | 0.23 | 6.97 | 3.56 | 3.63 | 3.44 | 2106762 |
| 1727072100 | 3.3 | 0.04 | 1.23 | 3.38 | 3.38 | 3.2599999 | 433367 |
| 1726812900 | 3.2599999 | -0.01 | -0.31 | 3.45 | 3.46 | 3.24 | 904474 |
| 1726726500 | 3.27 | -0.15 | -4.39 | 3.45 | 3.48 | 3.22 | 1154558 |
| 1726640100 | 3.42 | 0.04 | 1.18 | 3.36 | 3.56 | 3.36 | 448359 |
| 1726553700 | 3.38 | 0.07 | 2.11 | 3.31 | 3.43 | 3.27 | 514003 |
| 1726467300 | 3.31 | 0.03 | 0.91 | 3.43 | 3.46 | 3.29 | 458040 |
| 1726208100 | 3.2799999 | 0.28 | 9.33 | 3.3 | 3.38 | 3.18 | 546662 |
| 1726121700 | 3 | 0.32 | 11.94 | 2.91 | 3.075 | 2.91 | 334228 |
| 1726035300 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1725948900 | 2.68 | -0.02 | -0.74 | 2.74 | 2.74 | 2.6549999 | 331824 |
| 1725862500 | 2.7 | -0.1 | -3.57 | 2.7 | 2.74 | 2.66 | 255920 |
| 1725603300 | 2.8 | 0.08 | 2.94 | 2.79 | 2.95 | 2.72 | 540343 |
| 1725516900 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.7599999 | 2.69 | 149747 |
| 1725430500 | 2.74 | -0.15 | -5.19 | 2.7 | 2.7799999 | 2.69 | 210200 |
| 1725344100 | 2.89 | -0.03 | -1.03 | 2.9 | 2.93 | 2.85 | 136986 |
| 1725257700 | 2.92 | -0.06 | -2.01 | 2.99 | 2.99 | 2.88 | 185952 |
| 1724998500 | 2.98 | 0.06 | 2.05 | 2.95 | 3.005 | 2.925 | 113989 |
| 1724912100 | 2.92 | -0.04 | -1.18 | 2.88 | 2.92 | 2.83 | 328707 |
| 1724825700 | 2.955 | -0.07 | -2.15 | 3 | 3.0099999 | 2.93 | 203552 |
| 1724739300 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.04 | 2.96 | 538142 |
| 1724652900 | 3.05 | -0.08 | -2.56 | 3.19 | 3.2 | 3.0299999 | 576482 |
| 1724393700 | 3.13 | -0.13 | -3.99 | 3.25 | 3.25 | 3.072 | 1041695 |
| 1724307300 | 3.2599999 | -0.11 | -3.26 | 3.35 | 3.35 | 3.23 | 610346 |
| 1724220900 | 3.37 | 0.13 | 4.01 | 3.2599999 | 3.55 | 3.25 | 1089926 |
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
