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 | -0.84 | -6.72 | 12.5 | 12.5 | 11.24 | 59267 | 11.95809013 | DE |
| 4 | -3.38 | -22.4734042553 | 15.04 | 15.7 | 11.24 | 37655 | 12.99992596 | DE |
| 12 | -5.84 | -33.3714285714 | 17.5 | 17.92 | 11.24 | 21140 | 13.9900932 | DE |
| 26 | -5.32 | -31.3309776207 | 16.98 | 18.92 | 11.24 | 19354 | 15.33140395 | DE |
| 52 | -10.19 | -46.6361556064 | 21.85 | 22.85 | 11.24 | 18797 | 16.5507741 | DE |
| 156 | -16.34 | -58.3571428571 | 28 | 44.55 | 11.24 | 20139 | 27.01709215 | DE |
| 260 | 6.95 | 147.558386412 | 4.71 | 44.55 | 3.2 | 36140 | 18.42128938 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 11.68 | 0.06 | 0.52 | 11.46 | 11.8 | 11.44 | 18455 |
| 1741193700 | 11.62 | -0.04 | -0.34 | 11.7 | 11.98 | 11.42 | 40761 |
| 1741107300 | 11.66 | -0.14 | -1.19 | 11.84 | 12.06 | 11.24 | 70369 |
| 1741020900 | 11.8 | -0.6 | -4.84 | 12.02 | 12.24 | 11.74 | 68284 |
| 1740761700 | 12.4 | 0.08 | 0.65 | 12 | 12.5 | 12 | 40467 |
| 1740675300 | 12.32 | -0.3 | -2.38 | 12.5 | 12.5 | 11.9 | 76454 |
| 1740588900 | 12.62 | 0.1 | 0.80 | 12.9 | 13.28 | 12.56 | 81490 |
| 1740502500 | 12.52 | -1.36 | -9.80 | 13.9 | 13.9 | 12.52 | 142143 |
| 1740416100 | 13.88 | -0.36 | -2.53 | 14.22 | 14.48 | 13.76 | 25231 |
| 1740156900 | 14.24 | -0.12 | -0.84 | 14.4 | 14.56 | 14.22 | 12518 |
| 1740070500 | 14.36 | -0.5 | -3.36 | 14.8 | 14.88 | 14.02 | 53703 |
| 1739984100 | 14.86 | -0.28 | -1.85 | 15.32 | 15.32 | 14.8 | 25706 |
| 1739897700 | 15.14 | -0.16 | -1.05 | 15.3 | 15.38 | 15.02 | 16340 |
| 1739811300 | 15.3 | 0.3 | 2.00 | 15.54 | 15.7 | 15.26 | 25091 |
| 1739552100 | 15 | -0.32 | -2.09 | 15.36 | 15.5 | 15 | 20731 |
| 1739465700 | 15.32 | 0.14 | 0.92 | 15.2 | 15.38 | 15.08 | 8990 |
| 1739379300 | 15.18 | 0.02 | 0.13 | 15.2 | 15.34 | 14.96 | 8708 |
| 1739292900 | 15.16 | 0.08 | 0.53 | 15.42 | 15.54 | 15.02 | 14469 |
| 1739206500 | 15.08 | 0.14 | 0.94 | 14.88 | 15.32 | 14.88 | 6950 |
| 1738947300 | 14.94 | -0.12 | -0.80 | 14.94 | 15.24 | 14.86 | 5447 |
| 1738860900 | 15.06 | 0.02 | 0.13 | 15.04 | 15.16 | 14.9 | 9254 |
| 1738774500 | 15.04 | -0.24 | -1.57 | 15.18 | 15.24 | 15.04 | 3274 |
| 1738688100 | 15.28 | 0.14 | 0.92 | 15.5 | 15.5 | 14.9 | 7025 |
| 1738601700 | 15.14 | -0.1 | -0.66 | 15.02 | 15.18 | 14.96 | 7206 |
| 1738342500 | 15.24 | -0.22 | -1.42 | 15.44 | 15.54 | 15.24 | 7450 |
| 1738256100 | 15.46 | 0.26 | 1.71 | 15 | 15.48 | 15 | 4971 |
| 1738169700 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15 | 8771 |
| 1738083300 | 15.2 | 0.1 | 0.66 | 15.12 | 15.4 | 15.06 | 9994 |
| 1737996900 | 15.1 | -0.18 | -1.18 | 15.1 | 15.38 | 15.1 | 8403 |
| 1737737700 | 15.28 | 0.28 | 1.87 | 15.5 | 15.5 | 15 | 12636 |
| 1737651300 | 15 | -0.26 | -1.70 | 15.4 | 15.4 | 15 | 12901 |
| 1737564900 | 15.26 | -0.56 | -3.54 | 16 | 16 | 15.24 | 20432 |
| 1737478500 | 15.82 | 0.32 | 2.06 | 15.68 | 15.92 | 15.5 | 5900 |
| 1737392100 | 15.5 | -0.22 | -1.40 | 15.86 | 16 | 15.4 | 23153 |
| 1737132900 | 15.72 | 0.26 | 1.68 | 15.54 | 15.88 | 15.54 | 4906 |
| 1737046500 | 15.46 | -0.04 | -0.26 | 15.54 | 15.58 | 15.3 | 11053 |
| 1736960100 | 15.5 | 0.3 | 1.97 | 15.34 | 15.66 | 15.28 | 21486 |
| 1736873700 | 15.2 | -0.72 | -4.52 | 15.94 | 16.2 | 15.04 | 37912 |
| 1736787300 | 15.92 | -0.1 | -0.62 | 16 | 16.18 | 15.86 | 6563 |
| 1736528100 | 16.02 | -0.34 | -2.08 | 16.84 | 16.84 | 16 | 6264 |
| 1736441700 | 16.36 | 0.06 | 0.37 | 16.02 | 16.88 | 16.02 | 7189 |
| 1736355300 | 16.3 | -0.26 | -1.57 | 16.3 | 16.579999 | 16.079999 | 8603 |
| 1736268900 | 16.559999 | -0.34 | -2.01 | 16.5 | 16.88 | 16.5 | 5784 |
| 1736182500 | 16.9 | 0.06 | 0.36 | 16.8 | 16.9 | 16.5 | 7244 |
| 1735923300 | 16.84 | 0.24 | 1.45 | 16.739999 | 16.96 | 16.5 | 9695 |
| 1735836900 | 16.6 | 0.48 | 2.98 | 16.14 | 16.62 | 16.14 | 8160 |
| 1735577700 | 16.12 | -0.18 | -1.10 | 16.42 | 16.44 | 15.98 | 4259 |
| 1735318500 | 16.3 | 0.06 | 0.37 | 16.7 | 16.7 | 16.18 | 15906 |
| 1734972900 | 16.239999 | 0.34 | 2.14 | 15.64 | 16.34 | 15.64 | 7452 |
| 1734713700 | 15.9 | -0.1 | -0.63 | 15.68 | 16.1 | 15.68 | 18607 |
| 1734627300 | 16 | -0.14 | -0.87 | 16.12 | 16.14 | 15.84 | 15757 |
| 1734540900 | 16.14 | -0.52 | -3.12 | 16.399999 | 16.579999 | 16.1 | 19553 |
| 1734454500 | 16.66 | -0.34 | -2.00 | 17 | 17.08 | 16.399999 | 24056 |
| 1734368100 | 17 | -0.08 | -0.47 | 17.02 | 17.26 | 16.9 | 8788 |
| 1734108900 | 17.08 | -0.18 | -1.04 | 17.16 | 17.22 | 17 | 8518 |
| 1734022500 | 17.26 | -0.54 | -3.03 | 17.5 | 17.92 | 17.2 | 19008 |
| 1733936100 | 17.8 | -0.1 | -0.56 | 17.9 | 18 | 17.56 | 15292 |
| 1733849700 | 17.9 | 0.04 | 0.22 | 17.7 | 17.9 | 17.6 | 14049 |
| 1733763300 | 17.86 | -0.34 | -1.87 | 18 | 18.24 | 17.76 | 12219 |
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
