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 | 0.295 | 7.07434052758 | 4.17 | 4.6 | 4.16 | 4280463 | 4.2449201 | DE |
| 4 | 0.255 | 6.05700712589 | 4.21 | 5 | 4.1 | 3915705 | 4.19131753 | DE |
| 12 | 0.105 | 2.40825688073 | 4.36 | 8.76 | 4.08 | 4711356 | 4.23613514 | DE |
| 26 | -0.985 | -18.0733944954 | 5.45 | 8.76 | 4.08 | 5982604 | 4.69260856 | DE |
| 52 | -0.995 | -18.2234432234 | 5.46 | 8.76 | 4.08 | 5132013 | 4.91054888 | DE |
| 156 | -1.985 | -30.7751937984 | 6.45 | 9.51 | 4.08 | 4480823 | 5.83986952 | DE |
| 260 | -2.035 | -31.3076923077 | 6.5 | 9.51 | 4.08 | 4396746 | 5.97333633 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739769300 | 4.41 | 0.07 | 1.50 | 4.42 | 4.47 | 4.34 | 5458790 |
| 1739510100 | 4.345 | 0.15 | 3.45 | 4.29 | 4.36 | 4.25 | 4745196 |
| 1739423700 | 4.2 | -0.01 | -0.24 | 4.22 | 4.6 | 4.2 | 4392949 |
| 1739337300 | 4.21 | -0.01 | -0.24 | 4.24 | 4.2699999 | 4.17 | 6196763 |
| 1739250900 | 4.22 | -0.03 | -0.71 | 4.26 | 4.29 | 4.21 | 3066578 |
| 1739164500 | 4.25 | 0.05 | 1.19 | 4.17 | 4.29 | 4.16 | 3000829 |
| 1738905300 | 4.2 | 0.06 | 1.45 | 4.16 | 4.2 | 4.15 | 2291628 |
| 1738818900 | 4.14 | 0.02 | 0.61 | 4.12 | 4.155 | 4.1 | 3740451 |
| 1738732500 | 4.115 | -0.02 | -0.48 | 4.14 | 4.16 | 4.105 | 4748206 |
| 1738646100 | 4.135 | 0 | 0.12 | 4.15 | 4.1849999 | 4.13 | 4872727 |
| 1738559700 | 4.13 | -0.1 | -2.36 | 4.19 | 4.2 | 4.125 | 3654623 |
| 1738300500 | 4.23 | -0.01 | -0.12 | 4.23 | 4.28 | 4.21 | 4153482 |
| 1738214100 | 4.235 | -0.01 | -0.12 | 4.22 | 4.26 | 4.21 | 3079578 |
| 1738127700 | 4.24 | 0.08 | 1.92 | 4.16 | 4.265 | 4.15 | 4082855 |
| 1738041300 | 4.16 | 0.01 | 0.24 | 4.16 | 4.19 | 4.13 | 4370386 |
| 1737695700 | 4.15 | 0.02 | 0.48 | 4.13 | 4.16 | 4.12 | 3149787 |
| 1737609300 | 4.13 | -0.05 | -1.20 | 4.18 | 5 | 4.12 | 4527097 |
| 1737522900 | 4.18 | -0.01 | -0.12 | 4.2 | 4.23 | 4.18 | 3443522 |
| 1737436500 | 4.1849999 | -0.01 | -0.12 | 4.17 | 4.22 | 4.16 | 3119005 |
| 1737350100 | 4.19 | -0.01 | -0.24 | 4.21 | 4.21 | 4.165 | 3762735 |
| 1737090900 | 4.2 | 0 | 0.00 | 4.22 | 5.76 | 4.18 | 5607539 |
| 1737004500 | 4.2 | 0.07 | 1.69 | 4.17 | 4.5 | 4.15 | 5431612 |
| 1736918100 | 4.13 | -0.05 | -1.20 | 4.19 | 4.205 | 4.13 | 4382392 |
| 1736831700 | 4.18 | 0.05 | 1.21 | 4.13 | 4.1849999 | 4.11 | 4459993 |
| 1736745300 | 4.13 | 0.04 | 0.98 | 4.09 | 4.15 | 4.08 | 4494150 |
| 1736486100 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.08 | 6044943 |
| 1736399700 | 4.15 | -0.07 | -1.66 | 4.2 | 4.2 | 4.12 | 4427673 |
| 1736313300 | 4.22 | 0.06 | 1.44 | 4.15 | 4.235 | 4.15 | 4261513 |
| 1736226900 | 4.16 | 0.04 | 0.97 | 4.14 | 4.19 | 4.14 | 4291809 |
| 1736140500 | 4.12 | -0.09 | -2.02 | 4.21 | 4.23 | 4.11 | 5315101 |
| 1735881300 | 4.205 | 0.01 | 0.24 | 4.19 | 4.21 | 4.18 | 2560470 |
| 1735794900 | 4.195 | -0.01 | -0.12 | 4.2 | 4.22 | 4.18 | 2230619 |
| 1735617660 | 4.2 | -0.01 | -0.24 | 4.19 | 4.22 | 4.17 | 2247863 |
| 1735535700 | 4.21 | -0.02 | -0.47 | 4.21 | 5.5 | 4.19 | 3011841 |
| 1735276500 | 4.23 | 0.02 | 0.48 | 4.22 | 4.25 | 4.21 | 1958470 |
| 1735014060 | 4.21 | -0.01 | -0.24 | 4.24 | 4.24 | 4.21 | 1615114 |
| 1734930900 | 4.22 | 0.06 | 1.44 | 4.21 | 4.24 | 4.19 | 3813535 |
| 1734671700 | 4.16 | -0.05 | -1.19 | 4.19 | 8.76 | 4.14 | 18798341 |
| 1734585300 | 4.21 | -0.01 | -0.24 | 4.15 | 4.5 | 4.15 | 6017744 |
| 1734498900 | 4.22 | -0.02 | -0.47 | 4.23 | 4.25 | 4.18 | 7173694 |
| 1734412500 | 4.24 | -0.02 | -0.47 | 4.23 | 4.26 | 4.21 | 5813783 |
| 1734326100 | 4.26 | -0.03 | -0.70 | 4.24 | 4.28 | 4.24 | 4433358 |
| 1734066900 | 4.29 | 0.01 | 0.23 | 4.25 | 4.29 | 4.24 | 5035403 |
| 1733980500 | 4.28 | 0.01 | 0.23 | 4.26 | 4.6 | 4.24 | 4019977 |
| 1733894100 | 4.2699999 | 0.01 | 0.35 | 4.2699999 | 4.315 | 4.21 | 4882240 |
| 1733807700 | 4.255 | -0.04 | -0.82 | 4.3 | 4.3 | 4.21 | 6363670 |
| 1733721300 | 4.29 | -0.06 | -1.38 | 4.33 | 4.34 | 4.265 | 5029386 |
| 1733462100 | 4.35 | -0.02 | -0.46 | 4.38 | 4.39 | 4.33 | 4985909 |
| 1733375700 | 4.37 | -0.03 | -0.68 | 4.39 | 4.4 | 4.3 | 6579432 |
| 1733289300 | 4.4 | -0.01 | -0.23 | 4.42 | 4.4349999 | 4.39 | 4162999 |
| 1733202900 | 4.41 | 0.02 | 0.46 | 4.4 | 4.465 | 4.38 | 6416774 |
| 1733116500 | 4.39 | 0.02 | 0.46 | 4.4 | 4.42 | 4.38 | 3218276 |
| 1732857300 | 4.37 | -0.04 | -0.91 | 4.4 | 4.4 | 4.35 | 3871468 |
| 1732770900 | 4.41 | -0.01 | -0.23 | 4.44 | 4.45 | 4.39 | 3192651 |
| 1732684500 | 4.42 | -0.02 | -0.45 | 4.45 | 4.465 | 4.4 | 5391102 |
| 1732598100 | 4.44 | 0.12 | 2.78 | 4.29 | 4.465 | 4.29 | 7630080 |
| 1732511700 | 4.32 | -0.01 | -0.23 | 4.36 | 4.37 | 4.3099999 | 10266596 |
| 1732252500 | 4.33 | 0.04 | 0.81 | 4.33 | 5.76 | 4.28 | 6294195 |
| 1732166100 | 4.295 | -0.09 | -2.05 | 4.38 | 4.39 | 4.28 | 5799010 |
| 1732079700 | 4.385 | -0.03 | -0.57 | 4.42 | 4.42 | 4.365 | 4012611 |
| 1731993300 | 4.41 | 0.05 | 1.15 | 4.33 | 5.5 | 4.33 | 7034987 |
| 1731906900 | 4.36 | 0.06 | 1.40 | 4.3 | 4.37 | 4.28 | 7989406 |
| 1731647700 | 4.3 | 0.05 | 1.18 | 4.29 | 4.33 | 4.28 | 6883858 |
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
