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 | -0.02 | -0.300751879699 | 6.65 | 7.01 | 6.56 | 1088318 | 6.78463266 | DE |
| 4 | -0.26 | -3.77358490566 | 6.89 | 7.01 | 6.56 | 916220 | 6.74949781 | DE |
| 12 | 0.01 | 0.151057401813 | 6.62 | 13.01 | 5.75 | 1348986 | 6.93382311 | DE |
| 26 | 0.52 | 8.51063829787 | 6.11 | 15.01 | 5 | 1787350 | 6.25731171 | DE |
| 52 | -0.05 | -0.748502994012 | 6.68 | 15.01 | 5 | 2151834 | 6.49382393 | DE |
| 156 | -3.81 | -36.4942528736 | 10.44 | 18.01 | 5 | 2152488 | 7.89990894 | DE |
| 260 | -12.77 | -65.824742268 | 19.4 | 19.74 | 5 | 2105278 | 9.7941314 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732166100 | 6.59 | -0.14 | -2.08 | 6.71 | 6.72 | 6.58 | 979909 |
| 1732079700 | 6.73 | -0.17 | -2.46 | 6.82 | 6.85 | 6.73 | 1095304 |
| 1731993300 | 6.9 | 0.01 | 0.15 | 6.84 | 6.91 | 6.835 | 959994 |
| 1731906900 | 6.89 | 0.09 | 1.32 | 6.71 | 6.935 | 6.71 | 719845 |
| 1731647700 | 6.8 | 0.19 | 2.87 | 6.73 | 7.01 | 6.71 | 1783620 |
| 1731561300 | 6.61 | -0.02 | -0.30 | 6.65 | 6.73 | 6.595 | 882826 |
| 1731474900 | 6.63 | -0.07 | -1.04 | 6.61 | 6.67 | 6.595 | 485618 |
| 1731388500 | 6.7 | -0.03 | -0.37 | 6.72 | 6.78 | 6.68 | 562013 |
| 1731302100 | 6.725 | -0.1 | -1.47 | 6.84 | 6.84 | 6.7 | 568563 |
| 1731042900 | 6.825 | 0.17 | 2.48 | 6.83 | 7 | 6.66 | 779059 |
| 1730956500 | 6.66 | -0.06 | -0.89 | 6.67 | 6.74 | 6.6 | 1563446 |
| 1730870100 | 6.72 | -0.11 | -1.61 | 6.85 | 6.89 | 6.72 | 1738491 |
| 1730783700 | 6.83 | 0.07 | 1.04 | 6.71 | 6.83 | 6.69 | 851885 |
| 1730697300 | 6.76 | 0.06 | 0.90 | 6.79 | 6.82 | 6.7 | 605438 |
| 1730438100 | 6.7 | -0.06 | -0.89 | 6.73 | 6.75 | 6.69 | 947131 |
| 1730351700 | 6.76 | -0.01 | -0.15 | 6.79 | 6.82 | 6.735 | 1101542 |
| 1730265300 | 6.77 | 0.02 | 0.30 | 6.74 | 6.78 | 6.7 | 849248 |
| 1730178900 | 6.75 | 0.03 | 0.45 | 6.83 | 6.83 | 6.72 | 904185 |
| 1730092500 | 6.72 | 0.04 | 0.60 | 6.7 | 6.73 | 6.63 | 630453 |
| 1729833300 | 6.68 | -0.13 | -1.91 | 6.75 | 6.82 | 6.67 | 587037 |
| 1729746900 | 6.81 | -0.04 | -0.58 | 6.89 | 6.93 | 6.81 | 708707 |
| 1729660500 | 6.85 | 0.14 | 2.09 | 6.8 | 6.86 | 6.73 | 3440315 |
| 1729574100 | 6.71 | -0.23 | -3.31 | 6.87 | 6.87 | 6.64 | 1444005 |
| 1729487700 | 6.94 | 0.04 | 0.58 | 6.99 | 7 | 6.87 | 1546415 |
| 1729228500 | 6.9 | -0.06 | -0.86 | 7.01 | 7.51 | 5.75 | 1144349 |
| 1729142100 | 6.96 | 0.07 | 1.02 | 6.95 | 7.02 | 6.9 | 1088762 |
| 1729055700 | 6.89 | -0.05 | -0.72 | 6.94 | 6.95 | 6.87 | 1333302 |
| 1728969300 | 6.94 | 0.09 | 1.31 | 6.92 | 6.98 | 6.88 | 1595710 |
| 1728882900 | 6.85 | -0.09 | -1.30 | 6.95 | 6.99 | 6.825 | 1781478 |
| 1728623700 | 6.94 | -0.05 | -0.72 | 6.99 | 7.05 | 6.94 | 721631 |
| 1728537300 | 6.99 | 0.03 | 0.43 | 7.02 | 7.07 | 6.98 | 699814 |
| 1728450900 | 6.96 | -0.04 | -0.57 | 7.03 | 7.06 | 6.94 | 815570 |
| 1728364500 | 7 | -0.1 | -1.41 | 7.06 | 7.14 | 6.99 | 851732 |
| 1728278100 | 7.1 | -0.04 | -0.56 | 7.1 | 7.11 | 7.06 | 482143 |
| 1728022500 | 7.14 | -0.13 | -1.79 | 7.24 | 7.27 | 7 | 1096433 |
| 1727936100 | 7.27 | 0.12 | 1.68 | 7.22 | 7.27 | 7.16 | 1261507 |
| 1727849700 | 7.15 | 0.05 | 0.70 | 7.05 | 7.175 | 7 | 1416902 |
| 1727763300 | 7.1 | 0.02 | 0.28 | 7.06 | 7.12 | 7.05 | 1019974 |
| 1727676900 | 7.08 | -0.02 | -0.28 | 7.08 | 7.13 | 7.05 | 1494661 |
| 1727417700 | 7.1 | 0.03 | 0.42 | 7.01 | 7.13 | 6.97 | 1166860 |
| 1727331300 | 7.07 | 0.01 | 0.14 | 7.07 | 7.11 | 6.98 | 1220332 |
| 1727244900 | 7.06 | 0.03 | 0.43 | 7.01 | 7.1 | 7 | 1228762 |
| 1727158500 | 7.03 | 0.02 | 0.29 | 6.9 | 7.03 | 6.89 | 1228472 |
| 1727072100 | 7.01 | -0.23 | -3.18 | 7.2 | 7.22 | 7 | 1360795 |
| 1726812900 | 7.24 | 0.09 | 1.26 | 7.16 | 13.01 | 5.76 | 5687083 |
| 1726726500 | 7.15 | 0.09 | 1.27 | 7.1 | 7.19 | 7.03 | 1881363 |
| 1726640100 | 7.06 | -0.13 | -1.81 | 7.14 | 7.17 | 7.06 | 1198014 |
| 1726553700 | 7.19 | 0.02 | 0.28 | 7.17 | 7.2 | 7.09 | 2124147 |
| 1726467300 | 7.17 | 0.17 | 2.43 | 7.06 | 7.195 | 7.02 | 1540142 |
| 1726208100 | 7 | -0.07 | -0.92 | 7.11 | 7.12 | 6.5 | 1454632 |
| 1726121700 | 7.065 | -0.02 | -0.21 | 7.09 | 7.11 | 6.995 | 1971249 |
| 1726035300 | 7.08 | 0.02 | 0.28 | 7.15 | 7.18 | 7.05 | 2123398 |
| 1725948900 | 7.06 | 0.11 | 1.58 | 6.99 | 7.08 | 6.95 | 2586281 |
| 1725862500 | 6.95 | 0.06 | 0.87 | 6.83 | 6.97 | 6.73 | 1822669 |
| 1725603300 | 6.89 | -0.03 | -0.43 | 6.86 | 6.93 | 6.25 | 1566499 |
| 1725516900 | 6.92 | 0.21 | 3.05 | 6.78 | 6.94 | 6.75 | 1721074 |
| 1725430500 | 6.715 | 0 | 0.07 | 6.6 | 6.72 | 6.49 | 2845384 |
| 1725344100 | 6.71 | -0.02 | -0.30 | 6.68 | 6.76 | 6.64 | 990800 |
| 1725257700 | 6.73 | 0.02 | 0.30 | 6.68 | 6.73 | 6.62 | 919077 |
| 1724998500 | 6.71 | 0.09 | 1.36 | 6.66 | 6.77 | 6.25 | 2390493 |
| 1724912100 | 6.62 | -0.05 | -0.75 | 6.62 | 6.67 | 6.6 | 1126938 |
| 1724825700 | 6.67 | -0.03 | -0.45 | 6.66 | 6.6849999 | 6.58 | 1229427 |
| 1724739300 | 6.7 | 0 | 0.07 | 6.7 | 6.77 | 6.66 | 1638749 |
| 1724652900 | 6.695 | 0.28 | 4.28 | 6.48 | 6.72 | 6.47 | 3257810 |
| 1724393700 | 6.42 | 0.18 | 2.88 | 6.15 | 6.44 | 5.5 | 2578102 |
| 1724307300 | 6.24 | 0.07 | 1.05 | 6.16 | 6.2699999 | 6.12 | 1411227 |
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
