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 | -0.2 | -4.29184549356 | 4.66 | 4.66 | 4 | 4364342 | 4.48721714 | DE |
| 4 | -0.29 | -6.10526315789 | 4.75 | 4.9 | 4 | 6711447 | 4.52005727 | DE |
| 12 | -0.57 | -11.3320079523 | 5.03 | 5.1 | 4 | 6125004 | 4.67946489 | DE |
| 26 | 0.43 | 10.6699751861 | 4.03 | 5.19 | 3.91 | 6287298 | 4.69808197 | DE |
| 52 | -0.15 | -3.25379609544 | 4.61 | 5.19 | 3.91 | 5465746 | 4.53761711 | DE |
| 156 | -1.02 | -18.6131386861 | 5.48 | 6 | 3.3 | 5159454 | 4.45031174 | DE |
| 260 | -1.15 | -20.4991087344 | 5.61 | 6.39 | 2.82 | 5626753 | 4.49756455 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735881300 | 4.46 | 0.04 | 1.02 | 4.4 | 4.48 | 4.4 | 4245376 |
| 1735794900 | 4.415 | 0.04 | 1.03 | 4.37 | 4.43 | 4.36 | 3151344 |
| 1735617660 | 4.37 | -0.09 | -2.02 | 4.46 | 4.47 | 4.37 | 3920266 |
| 1735535700 | 4.46 | -0.17 | -3.67 | 4.5 | 4.54 | 4 | 5001121 |
| 1735276500 | 4.63 | -0.03 | -0.64 | 4.66 | 4.66 | 4.61 | 4171639 |
| 1735014060 | 4.66 | 0.09 | 2.08 | 4.57 | 4.66 | 4.5599999 | 2437735 |
| 1734930900 | 4.565 | 0.1 | 2.13 | 4.51 | 4.58 | 4.51 | 4961403 |
| 1734671700 | 4.47 | 0 | 0.00 | 4.44 | 4.8 | 4.21 | 13904245 |
| 1734585300 | 4.47 | -0.06 | -1.32 | 4.4 | 4.9 | 4.38 | 11879937 |
| 1734498900 | 4.53 | 0.07 | 1.57 | 4.49 | 4.55 | 4.46 | 8281853 |
| 1734412500 | 4.46 | 0.04 | 0.90 | 4.43 | 4.46 | 4.4 | 7305264 |
| 1734326100 | 4.42 | -0.04 | -0.90 | 4.46 | 4.47 | 4.3949999 | 4827151 |
| 1734066900 | 4.46 | -0.02 | -0.45 | 4.46 | 4.47 | 4.43 | 5433678 |
| 1733980500 | 4.48 | -0.09 | -1.86 | 4.57 | 4.57 | 4.47 | 6184061 |
| 1733894100 | 4.565 | 0.01 | 0.11 | 4.54 | 4.58 | 4.54 | 6864867 |
| 1733807700 | 4.5599999 | -0.02 | -0.44 | 4.59 | 4.6 | 4.48 | 12414620 |
| 1733721300 | 4.58 | -0.07 | -1.51 | 4.65 | 4.67 | 4.5599999 | 6435305 |
| 1733462100 | 4.65 | -0.01 | -0.21 | 4.68 | 4.7 | 4.635 | 2960583 |
| 1733375700 | 4.66 | -0.08 | -1.69 | 4.75 | 4.79 | 4.655 | 7110872 |
| 1733289300 | 4.74 | -0.09 | -1.86 | 4.8 | 4.8099999 | 4.71 | 6949028 |
| 1733202900 | 4.83 | 0.04 | 0.84 | 4.82 | 4.85 | 4.79 | 6978401 |
| 1733116500 | 4.79 | 0.02 | 0.42 | 4.76 | 4.805 | 4.75 | 8158170 |
| 1732857300 | 4.7699999 | 0.03 | 0.74 | 4.72 | 4.8099999 | 4.7 | 8724398 |
| 1732770900 | 4.735 | 0.03 | 0.53 | 4.7699999 | 4.775 | 4.675 | 5974571 |
| 1732684500 | 4.71 | 0.02 | 0.43 | 4.74 | 4.74 | 4.69 | 3723305 |
| 1732598100 | 4.69 | 0.03 | 0.64 | 4.7 | 4.73 | 4.66 | 5539227 |
| 1732511700 | 4.66 | 0.05 | 1.08 | 4.66 | 4.72 | 4.63 | 11386366 |
| 1732252500 | 4.61 | 0.02 | 0.44 | 4.62 | 5 | 4.59 | 3713817 |
| 1732166100 | 4.59 | 0 | 0.00 | 4.62 | 4.9 | 4.5599999 | 5331514 |
| 1732079700 | 4.59 | -0.09 | -1.92 | 4.66 | 4.67 | 4.59 | 4612616 |
| 1731993300 | 4.68 | 0.03 | 0.65 | 4.67 | 4.7 | 4.63 | 5302677 |
| 1731906900 | 4.65 | 0.03 | 0.65 | 4.62 | 4.67 | 4.605 | 3765734 |
| 1731647700 | 4.62 | 0 | 0.00 | 4.65 | 4.69 | 4.61 | 3583971 |
| 1731561300 | 4.62 | 0 | 0.00 | 4.67 | 4.67 | 4.6 | 3914778 |
| 1731474900 | 4.62 | -0.08 | -1.70 | 4.61 | 4.63 | 4.575 | 4039393 |
| 1731388500 | 4.7 | 0.12 | 2.62 | 4.61 | 4.71 | 4.5599999 | 7917999 |
| 1731302100 | 4.58 | 0.08 | 1.78 | 4.53 | 4.64 | 4.5199999 | 6446222 |
| 1731042900 | 4.5 | 0.1 | 2.27 | 4.53 | 4.9 | 4.48 | 6086826 |
| 1730956500 | 4.4 | -0.24 | -5.17 | 4.53 | 4.53 | 4.25 | 11889661 |
| 1730870100 | 4.64 | -0.05 | -1.07 | 4.74 | 4.78 | 4.63 | 6053565 |
| 1730783700 | 4.69 | -0.01 | -0.21 | 4.71 | 4.72 | 4.67 | 4141808 |
| 1730697300 | 4.7 | -0.03 | -0.63 | 4.68 | 4.74 | 4.67 | 4243090 |
| 1730438100 | 4.73 | -0.01 | -0.21 | 4.69 | 4.74 | 4.68 | 5069050 |
| 1730351700 | 4.74 | 0 | 0.00 | 4.75 | 4.7699999 | 4.71 | 9082127 |
| 1730265300 | 4.74 | -0.02 | -0.42 | 4.78 | 4.79 | 4.72 | 7200915 |
| 1730178900 | 4.76 | -0.05 | -1.04 | 4.84 | 4.85 | 4.76 | 5681973 |
| 1730092500 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.85 | 4.79 | 2113039 |
| 1729833300 | 4.83 | -0.03 | -0.62 | 4.88 | 4.9 | 4.82 | 2567253 |
| 1729746900 | 4.86 | -0.01 | -0.21 | 4.9 | 4.9 | 4.855 | 6330581 |
| 1729660500 | 4.87 | -0.05 | -1.02 | 4.91 | 4.92 | 4.86 | 7468215 |
| 1729574100 | 4.92 | -0.14 | -2.77 | 4.98 | 5.0199999 | 4.89 | 4716792 |
| 1729487700 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.1 | 5.015 | 4433023 |
| 1729228500 | 5.03 | -0.05 | -0.98 | 5.07 | 5.09 | 4.5 | 3462812 |
| 1729142100 | 5.08 | 0.08 | 1.60 | 5.07 | 5.085 | 5.03 | 5630087 |
| 1729055700 | 5 | -0.02 | -0.40 | 5.01 | 5.03 | 4.95 | 4394298 |
| 1728969300 | 5.0199999 | 0.04 | 0.80 | 5.03 | 5.03 | 4.98 | 3207874 |
| 1728882900 | 4.98 | -0.01 | -0.20 | 5.03 | 5.04 | 4.97 | 3742155 |
| 1728623700 | 4.99 | -0.01 | -0.20 | 4.99 | 5.01 | 4.95 | 3381428 |
| 1728537300 | 5 | 0 | 0.00 | 5.03 | 5.065 | 4.98 | 18071864 |
| 1728450900 | 5 | -0.02 | -0.40 | 5.03 | 5.0599999 | 5 | 2568884 |
| 1728364500 | 5.0199999 | 0.01 | 0.20 | 4.97 | 5.03 | 4.97 | 3471870 |
| 1728278100 | 5.01 | -0.04 | -0.79 | 4.94 | 5.01 | 4.91 | 3219636 |
| 1728022500 | 5.05 | 0.04 | 0.80 | 5 | 5.05 | 4.96 | 3581023 |
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
