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 | -0.12 | -1.85758513932 | 6.46 | 7.51 | 6.235 | 650087 | 6.29666652 | DE |
| 4 | 0.06 | 0.955414012739 | 6.28 | 7.51 | 6.01 | 695578 | 6.25779081 | DE |
| 12 | -0.45 | -6.62739322533 | 6.79 | 10.51 | 5.75 | 978717 | 6.61687981 | DE |
| 26 | 0.16 | 2.58899676375 | 6.18 | 13.01 | 5.25 | 1301959 | 6.66072919 | DE |
| 52 | -0.79 | -11.079943899 | 7.13 | 15.01 | 5 | 1734962 | 6.38607983 | DE |
| 156 | -3.82 | -37.5984251969 | 10.16 | 18.01 | 5 | 2129407 | 7.76232909 | DE |
| 260 | -12.24 | -65.8772874058 | 18.58 | 19.45 | 5 | 2083405 | 9.52350445 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737695700 | 6.34 | 0.08 | 1.28 | 6.28 | 6.38 | 6.28 | 650523 |
| 1737609300 | 6.26 | 0 | 0.00 | 6.25 | 6.34 | 6.23 | 592221 |
| 1737522900 | 6.26 | -0.12 | -1.88 | 6.36 | 6.41 | 6.26 | 425758 |
| 1737436500 | 6.38 | 0.09 | 1.43 | 6.35 | 6.5199999 | 6.29 | 745190 |
| 1737350100 | 6.29 | -0.01 | -0.16 | 6.26 | 6.34 | 6.245 | 515105 |
| 1737090900 | 6.3 | 0.05 | 0.80 | 6.25 | 7.51 | 6.235 | 598999 |
| 1737004500 | 6.25 | -0.04 | -0.64 | 6.46 | 6.5 | 6.24 | 965382 |
| 1736918100 | 6.29 | 0.02 | 0.32 | 6.2 | 6.405 | 6.19 | 805190 |
| 1736831700 | 6.2699999 | 0.12 | 1.95 | 6.21 | 6.29 | 6.18 | 558318 |
| 1736745300 | 6.15 | -0.01 | -0.16 | 6.0599999 | 6.18 | 6.01 | 1267856 |
| 1736486100 | 6.16 | 0 | 0.00 | 6.17 | 6.21 | 6.13 | 596689 |
| 1736399700 | 6.16 | -0.1 | -1.60 | 6.25 | 6.25 | 6.14 | 921327 |
| 1736313300 | 6.26 | -0.08 | -1.26 | 6.3099999 | 6.32 | 6.22 | 802765 |
| 1736226900 | 6.34 | 0.05 | 0.79 | 6.29 | 6.37 | 6.2699999 | 539374 |
| 1736140500 | 6.29 | -0.02 | -0.32 | 6.36 | 6.45 | 6.29 | 1061168 |
| 1735881300 | 6.3099999 | 0.07 | 1.12 | 6.19 | 6.34 | 6.19 | 626865 |
| 1735794900 | 6.24 | 0.01 | 0.16 | 6.35 | 6.41 | 6.13 | 522463 |
| 1735617660 | 6.23 | -0.03 | -0.48 | 6.19 | 6.29 | 6.19 | 369322 |
| 1735535700 | 6.26 | -0.06 | -0.95 | 6.24 | 6.75 | 6.195 | 700546 |
| 1735276500 | 6.32 | 0 | 0.00 | 6.28 | 6.5 | 6.26 | 498093 |
| 1735014060 | 6.32 | 0.11 | 1.77 | 6.15 | 6.32 | 6.15 | 510542 |
| 1734930900 | 6.21 | 0.14 | 2.31 | 6.09 | 6.75 | 6.09 | 684167 |
| 1734671700 | 6.07 | -0.11 | -1.78 | 6.15 | 10.51 | 5.75 | 2625697 |
| 1734585300 | 6.18 | -0.32 | -4.92 | 6.25 | 7 | 6.12 | 2688736 |
| 1734498900 | 6.5 | 0.04 | 0.62 | 6.54 | 6.58 | 6.48 | 1170011 |
| 1734412500 | 6.46 | 0 | 0.00 | 6.39 | 6.75 | 6.36 | 826020 |
| 1734326100 | 6.46 | -0.14 | -2.12 | 6.64 | 6.67 | 6.41 | 2003155 |
| 1734066900 | 6.6 | -0.11 | -1.64 | 6.69 | 6.7 | 6.6 | 872324 |
| 1733980500 | 6.71 | -0.06 | -0.89 | 6.85 | 6.87 | 6.69 | 601978 |
| 1733894100 | 6.77 | -0.05 | -0.73 | 6.79 | 6.815 | 6.73 | 662475 |
| 1733807700 | 6.82 | -0.04 | -0.58 | 6.86 | 6.89 | 6.75 | 816619 |
| 1733721300 | 6.86 | -0.14 | -2.00 | 6.95 | 6.99 | 6.83 | 1114955 |
| 1733462100 | 7 | -0.01 | -0.14 | 6.98 | 7.1 | 6.75 | 1208697 |
| 1733375700 | 7.01 | -0.21 | -2.91 | 7.16 | 7.22 | 7.01 | 970369 |
| 1733289300 | 7.22 | -0.14 | -1.90 | 7.23 | 7.354 | 7.17 | 1474726 |
| 1733202900 | 7.36 | 0.19 | 2.65 | 7.25 | 7.4 | 7.22 | 1644326 |
| 1733116500 | 7.17 | 0.06 | 0.84 | 7.23 | 7.25 | 7.15 | 813322 |
| 1732857300 | 7.11 | 0.02 | 0.28 | 7.05 | 7.15 | 6.75 | 1449094 |
| 1732770900 | 7.09 | 0.03 | 0.42 | 7.14 | 7.19 | 7.05 | 666040 |
| 1732684500 | 7.06 | 0.2 | 2.92 | 6.88 | 7.09 | 6.87 | 1646268 |
| 1732598100 | 6.86 | 0.07 | 1.03 | 6.84 | 6.9 | 6.8 | 951052 |
| 1732511700 | 6.79 | 0.16 | 2.41 | 6.65 | 6.83 | 6.65 | 1233086 |
| 1732252500 | 6.63 | 0.04 | 0.61 | 6.65 | 7.51 | 6 | 1008112 |
| 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 |
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
