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 | -0.25 | -4.12541254125 | 6.06 | 6.28 | 5.81 | 55533 | 6.05130341 | DE |
| 4 | -0.19 | -3.16666666667 | 6 | 6.3 | 5.8 | 29895 | 6.06245163 | DE |
| 12 | -0.22 | -3.64842454395 | 6.03 | 6.38 | 5.26 | 23281 | 5.99207898 | DE |
| 26 | -0.44 | -7.04 | 6.25 | 6.41 | 5.26 | 15049 | 6.01021221 | DE |
| 52 | -0.06 | -1.02214650767 | 5.87 | 6.74 | 5.26 | 11050 | 6.03631938 | DE |
| 156 | -0.1 | -1.69204737733 | 5.91 | 6.74 | 4.52 | 14082 | 5.60819664 | DE |
| 260 | 1.14 | 24.4111349036 | 4.67 | 7.15 | 3.66 | 13894 | 5.67032612 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733202900 | 5.98 | -0.04 | -0.66 | 5.92 | 6.11 | 5.92 | 39191 |
| 1733116500 | 6.0199999 | -0.01 | -0.17 | 6 | 6.065 | 5.8099999 | 83747 |
| 1732857300 | 6.03 | -0.03 | -0.50 | 6.12 | 6.21 | 5.86 | 78187 |
| 1732770900 | 6.0599999 | -0.03 | -0.49 | 6.14 | 6.19 | 6.03 | 43889 |
| 1732684500 | 6.09 | -0.03 | -0.49 | 6.17 | 6.28 | 6.0199999 | 34321 |
| 1732598100 | 6.12 | 0.05 | 0.82 | 6.0599999 | 6.25 | 6.0599999 | 37519 |
| 1732511700 | 6.07 | 0.08 | 1.34 | 6.2 | 6.22 | 5.98 | 32593 |
| 1732252500 | 5.99 | -0.21 | -3.39 | 6.0599999 | 6.11 | 5.95 | 14546 |
| 1732166100 | 6.2 | 0.21 | 3.51 | 6.2699999 | 6.2699999 | 6.03 | 15392 |
| 1732079700 | 5.99 | -0.31 | -4.92 | 6.29 | 6.29 | 5.95 | 38249 |
| 1731993300 | 6.3 | 0.11 | 1.78 | 6.15 | 6.3 | 6.15 | 41026 |
| 1731906900 | 6.19 | 0 | 0.00 | 6 | 6.19 | 6 | 11699 |
| 1731647700 | 6.19 | -0.03 | -0.48 | 6.22 | 6.22 | 6.0199999 | 19753 |
| 1731561300 | 6.22 | 0.21 | 3.49 | 6.04 | 6.22 | 6.0199999 | 27318 |
| 1731474900 | 6.01 | 0.03 | 0.50 | 5.86 | 6.05 | 5.86 | 17548 |
| 1731388500 | 5.98 | 0 | 0.00 | 5.98 | 6.07 | 5.98 | 8767 |
| 1731302100 | 5.98 | 0.12 | 2.05 | 5.83 | 6.12 | 5.83 | 30760 |
| 1731042900 | 5.86 | -0.07 | -1.18 | 6.2 | 6.2 | 5.86 | 14784 |
| 1730956500 | 5.93 | 0 | 0.00 | 5.94 | 6.23 | 5.9 | 8738 |
| 1730870100 | 5.93 | 0 | 0.00 | 5.99 | 5.99 | 5.83 | 6070 |
| 1730783700 | 5.93 | -0.06 | -1.00 | 6 | 6 | 5.8 | 32993 |
| 1730697300 | 5.99 | -0.01 | -0.17 | 6 | 6 | 5.855 | 30652 |
| 1730438100 | 6 | -0.24 | -3.85 | 6.24 | 6.24 | 5.82 | 36714 |
| 1730351700 | 6.24 | 0.34 | 5.76 | 5.9 | 6.24 | 5.87 | 70325 |
| 1730265300 | 5.9 | 0.11 | 1.90 | 5.91 | 6.12 | 5.9 | 24155 |
| 1730178900 | 5.79 | -0.2 | -3.26 | 6.0199999 | 6.0199999 | 5.78 | 17115 |
| 1730092500 | 5.985 | -0.04 | -0.58 | 6.0199999 | 6.0199999 | 5.93 | 819 |
| 1729833300 | 6.0199999 | -0.15 | -2.43 | 6.34 | 6.34 | 5.95 | 40049 |
| 1729746900 | 6.17 | 0.06 | 0.98 | 6.12 | 6.205 | 6.01 | 40920 |
| 1729660500 | 6.11 | 0 | 0.00 | 6.34 | 6.34 | 6.11 | 56655 |
| 1729574100 | 6.11 | -0.02 | -0.24 | 6.1 | 6.32 | 6.1 | 9669 |
| 1729487700 | 6.125 | -0.17 | -2.62 | 6.38 | 6.38 | 6.1 | 45385 |
| 1729228500 | 6.29 | 0.22 | 3.62 | 6.14 | 6.33 | 6.14 | 34008 |
| 1729142100 | 6.07 | -0.05 | -0.82 | 6.22 | 6.22 | 6.055 | 9717 |
| 1729055700 | 6.12 | 0.02 | 0.33 | 6.1 | 6.12 | 6 | 8753 |
| 1728969300 | 6.1 | 0 | 0.00 | 6.07 | 6.1 | 5.94 | 6911 |
| 1728882900 | 6.1 | 0 | 0.00 | 6.1 | 6.11 | 6.05 | 11173 |
| 1728623700 | 6.1 | 0.12 | 2.01 | 6 | 6.1 | 6 | 32821 |
| 1728537300 | 5.98 | 0.01 | 0.17 | 6 | 6.07 | 5.93 | 8521 |
| 1728450900 | 5.97 | -0.13 | -2.13 | 6.1 | 6.1 | 5.89 | 19569 |
| 1728364500 | 6.1 | 0.13 | 2.18 | 5.93 | 6.1 | 5.86 | 18064 |
| 1728278100 | 5.97 | 0.22 | 3.83 | 5.8 | 5.97 | 5.76 | 7052 |
| 1728022500 | 5.75 | 0 | 0.00 | 5.76 | 5.9 | 5.6849999 | 11505 |
| 1727936100 | 5.75 | 0.13 | 2.31 | 5.7 | 5.75 | 5.69 | 8592 |
| 1727849700 | 5.62 | -0.07 | -1.23 | 5.69 | 5.8099999 | 5.62 | 28901 |
| 1727763300 | 5.69 | -0.02 | -0.35 | 5.75 | 5.8 | 5.69 | 9471 |
| 1727676900 | 5.71 | 0.01 | 0.18 | 5.76 | 5.93 | 5.71 | 27478 |
| 1727417700 | 5.7 | -0.09 | -1.55 | 5.76 | 5.82 | 5.7 | 30016 |
| 1727331300 | 5.79 | 0.25 | 4.51 | 5.62 | 5.79 | 5.57 | 9966 |
| 1727244900 | 5.54 | 0.08 | 1.47 | 5.55 | 5.59 | 5.49 | 22946 |
| 1727158500 | 5.46 | 0.07 | 1.30 | 5.48 | 5.53 | 5.26 | 5378 |
| 1727072100 | 5.39 | -0.07 | -1.28 | 5.44 | 5.54 | 5.2699999 | 8629 |
| 1726812900 | 5.46 | -0.04 | -0.73 | 5.49 | 5.51 | 5.43 | 13613 |
| 1726726500 | 5.5 | 0.09 | 1.66 | 5.55 | 5.68 | 5.41 | 14277 |
| 1726640100 | 5.41 | -0.08 | -1.46 | 5.39 | 5.5199999 | 5.39 | 6705 |
| 1726553700 | 5.49 | -0.03 | -0.54 | 5.46 | 5.59 | 5.43 | 23248 |
| 1726467300 | 5.5199999 | -0.11 | -1.95 | 5.67 | 5.67 | 5.46 | 15513 |
| 1726208100 | 5.63 | -0.02 | -0.35 | 5.69 | 5.69 | 5.59 | 1204 |
| 1726121700 | 5.65 | 0.05 | 0.89 | 5.65 | 5.71 | 5.65 | 5670 |
| 1726035300 | 5.6 | -0.37 | -6.20 | 5.97 | 5.97 | 5.6 | 22720 |
| 1725948900 | 5.97 | -0.06 | -1.00 | 6.03 | 6.03 | 5.88 | 3550 |
| 1725862500 | 6.03 | 0.09 | 1.52 | 5.94 | 6.03 | 5.9 | 17615 |
| 1725603300 | 5.94 | 0.11 | 1.89 | 5.97 | 6.0199999 | 5.93 | 2693 |
| 1725516900 | 5.83 | 0.05 | 0.87 | 5.88 | 6.0199999 | 5.83 | 15734 |
| 1725430500 | 5.78 | 0.07 | 1.23 | 5.75 | 5.89 | 5.75 | 11931 |
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
