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 | 0.49 | 6.24203821656 | 7.85 | 16.01 | 7.5 | 2538997 | 8.4031151 | DE |
| 4 | 0.55 | 7.06033376123 | 7.79 | 16.01 | 7.4 | 4019506 | 8.04928532 | DE |
| 12 | -2.92 | -25.9325044405 | 11.26 | 16.1 | 6.83 | 4178756 | 8.14305773 | DE |
| 26 | -4.26 | -33.8095238095 | 12.6 | 17.1 | 6.83 | 3306219 | 9.27687595 | DE |
| 52 | 7.09 | 567.2 | 1.25 | 18.5 | 0.86 | 7404404 | 3.96845541 | DE |
| 156 | 7.475 | 864.161849711 | 0.865 | 18.5 | 0.515 | 14491270 | 1.33939986 | DE |
| 260 | 8.246 | 8772.34042553 | 0.094 | 18.5 | 0.035 | 14290913 | 1.02107663 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 8.59 | 0.15 | 1.78 | 8.45 | 16.01 | 7.5 | 2950121 |
| 1737004500 | 8.44 | 0.1 | 1.20 | 8.55 | 11 | 8.33 | 1898526 |
| 1736918100 | 8.34 | -0.08 | -0.95 | 8.46 | 8.56 | 8.31 | 2225906 |
| 1736831700 | 8.42 | 0.2 | 2.43 | 8.25 | 8.45 | 7.798 | 2741572 |
| 1736745300 | 8.22 | 0.34 | 4.31 | 7.85 | 8.23 | 7.82 | 2878861 |
| 1736486100 | 7.88 | 0 | 0.00 | 7.86 | 7.98 | 7.66 | 3340781 |
| 1736399700 | 7.88 | -0.36 | -4.37 | 8.16 | 8.204 | 7.87 | 4379061 |
| 1736313300 | 8.24 | -0.39 | -4.52 | 8.3 | 8.5399999 | 8.16 | 5629702 |
| 1736226900 | 8.63 | -0.08 | -0.86 | 8.7 | 8.94 | 8.585 | 3578680 |
| 1736140500 | 8.705 | 0.43 | 5.13 | 8.47 | 8.8 | 8.41 | 4269694 |
| 1735881300 | 8.28 | 0.38 | 4.81 | 8.58 | 8.8699999 | 7.861 | 6314332 |
| 1735794900 | 7.9 | 0.34 | 4.50 | 7.59 | 8.01 | 7.46 | 5634910 |
| 1735617660 | 7.56 | 0.01 | 0.13 | 7.5 | 7.56 | 7.4 | 5574637 |
| 1735535700 | 7.55 | -0.12 | -1.56 | 7.72 | 7.91 | 7.53 | 6270473 |
| 1735276500 | 7.67 | 0.12 | 1.59 | 7.64 | 7.945 | 7.55 | 5574348 |
| 1735014060 | 7.55 | -0.32 | -4.07 | 7.82 | 7.97 | 7.46 | 2720558 |
| 1734930900 | 7.87 | 0.19 | 2.47 | 7.79 | 8.0399999 | 7.79 | 2349448 |
| 1734671700 | 7.68 | -0.13 | -1.66 | 7.79 | 16.1 | 7.5 | 5926239 |
| 1734585300 | 7.81 | 0.01 | 0.13 | 7.62 | 10.25 | 7.52 | 4897266 |
| 1734498900 | 7.8 | 0.32 | 4.28 | 7.5 | 8.045 | 7.45 | 3395692 |
| 1734412500 | 7.48 | -0.16 | -2.09 | 7.44 | 7.645 | 7.37 | 2676368 |
| 1734326100 | 7.64 | -0.37 | -4.62 | 7.73 | 7.73 | 7.49 | 2993260 |
| 1734066900 | 8.01 | 0.42 | 5.53 | 7.5 | 8.1 | 7.4 | 3897604 |
| 1733980500 | 7.59 | 0.03 | 0.40 | 7.62 | 14 | 7.57 | 1856101 |
| 1733894100 | 7.56 | -0.09 | -1.18 | 7.67 | 7.79 | 7.56 | 1736790 |
| 1733807700 | 7.65 | 0.16 | 2.14 | 7.42 | 7.84 | 7.42 | 2258541 |
| 1733721300 | 7.49 | -0.14 | -1.83 | 7.58 | 7.63 | 7.44 | 2061166 |
| 1733462100 | 7.63 | 0.11 | 1.46 | 7.7 | 7.825 | 7.58 | 2078333 |
| 1733375700 | 7.52 | -0.18 | -2.34 | 7.73 | 11 | 7.52 | 2424412 |
| 1733289300 | 7.7 | -0.07 | -0.90 | 7.84 | 7.96 | 7.55 | 2185369 |
| 1733202900 | 7.77 | 0.07 | 0.91 | 7.63 | 7.85 | 7.59 | 3144331 |
| 1733116500 | 7.7 | 0.14 | 1.85 | 7.7 | 7.74 | 7.54 | 2460360 |
| 1732857300 | 7.56 | -0.24 | -3.08 | 7.76 | 7.82 | 7.52 | 3352164 |
| 1732770900 | 7.8 | -0.33 | -4.06 | 8.15 | 8.16 | 7.79 | 2745156 |
| 1732684500 | 8.13 | -0.13 | -1.51 | 8.22 | 8.31 | 8.125 | 2652505 |
| 1732598100 | 8.255 | -0.08 | -0.90 | 8.21 | 8.35 | 8.16 | 2389569 |
| 1732511700 | 8.33 | 0.14 | 1.71 | 8.3 | 8.45 | 8.21 | 3701006 |
| 1732252500 | 8.19 | 0.45 | 5.81 | 8.0399999 | 14.01 | 7.5 | 3704507 |
| 1732166100 | 7.74 | -0.07 | -0.90 | 7.78 | 11.75 | 7.65 | 3052307 |
| 1732079700 | 7.81 | -0.1 | -1.26 | 7.97 | 8.195 | 7.81 | 5934042 |
| 1731993300 | 7.91 | 0.2 | 2.59 | 7.72 | 7.965 | 7.35 | 5365517 |
| 1731906900 | 7.71 | 0.5 | 6.93 | 7.54 | 7.84 | 7.52 | 4996626 |
| 1731647700 | 7.21 | -0.09 | -1.23 | 7.45 | 11.75 | 7.14 | 4489077 |
| 1731561300 | 7.3 | -0.14 | -1.88 | 7.43 | 12 | 7.25 | 5116714 |
| 1731474900 | 7.44 | 0.51 | 7.36 | 7.09 | 11.75 | 7.09 | 13497191 |
| 1731388500 | 6.93 | -2.73 | -28.26 | 7.74 | 7.74 | 6.83 | 21249464 |
| 1731302100 | 9.66 | -0.09 | -0.92 | 9.65 | 9.85 | 9.56 | 2476279 |
| 1731042900 | 9.75 | 0.2 | 2.04 | 9.94 | 10.065 | 9.69 | 3532939 |
| 1730956500 | 9.555 | -0.1 | -0.98 | 9.8699999 | 9.94 | 9.49 | 2584483 |
| 1730870100 | 9.65 | 0.14 | 1.47 | 9.63 | 9.86 | 9.49 | 2850061 |
| 1730783700 | 9.51 | -0.36 | -3.65 | 9.48 | 9.65 | 9.34 | 3898800 |
| 1730697300 | 9.8699999 | -0.29 | -2.85 | 10.16 | 10.2 | 9.86 | 2793431 |
| 1730438100 | 10.16 | -0.02 | -0.20 | 10 | 10.24 | 9.96 | 1768260 |
| 1730351700 | 10.18 | 0.31 | 3.14 | 9.92 | 15 | 9.805 | 2716517 |
| 1730265300 | 9.8699999 | 0.01 | 0.10 | 9.85 | 10.16 | 9.77 | 3581659 |
| 1730178900 | 9.86 | -0.49 | -4.73 | 10.48 | 10.53 | 9.86 | 6152607 |
| 1730092500 | 10.35 | -1.85 | -15.16 | 11.26 | 11.4 | 9.52 | 11264791 |
| 1729833300 | 12.2 | -0.15 | -1.21 | 12.26 | 12.53 | 12.18 | 1301842 |
| 1729746900 | 12.35 | -0.18 | -1.44 | 12.16 | 12.59 | 11.89 | 1913745 |
| 1729660500 | 12.53 | -0.23 | -1.80 | 12.5 | 12.715 | 12.395 | 1741024 |
| 1729574100 | 12.76 | -0.28 | -2.15 | 12.7 | 12.83 | 12.57 | 1767789 |
| 1729487700 | 13.04 | 0.49 | 3.90 | 12.9 | 13.14 | 12.65 | 2112480 |
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
