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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783612500 | 9.202 | 0.09 | 1.00 | 9.184 | 9.202 | 9.134 | 7613 |
| 1783526100 | 9.111 | -0.06 | -0.61 | 9.156 | 9.191 | 9.111 | 3212 |
| 1783439700 | 9.167 | 0.03 | 0.33 | 9.127 | 9.167 | 9.125 | 9463 |
| 1783353300 | 9.137 | -0.04 | -0.41 | 9.135 | 9.137 | 9.135 | 1609 |
| 1783094100 | 9.175 | 0.12 | 1.31 | 9.091 | 9.175 | 9.091 | 11153 |
| 1783007700 | 9.0559999 | -0.01 | -0.14 | 9.132 | 9.132 | 9.05 | 6165 |
| 1782921300 | 9.069 | -0 | -0.01 | 9.117 | 9.207 | 9.069 | 947 |
| 1782834900 | 9.07 | 0.01 | 0.08 | 9.036 | 9.199 | 8.93 | 8857 |
| 1782748500 | 9.063 | -0.07 | -0.80 | 9.028 | 9.1489999 | 9.028 | 4339 |
| 1782489300 | 9.1359999 | 0.13 | 1.48 | 9.043 | 9.1359999 | 9.043 | 2839 |
| 1782402900 | 9.003 | -0.16 | -1.71 | 9.15 | 9.15 | 9.003 | 2317 |
| 1782316500 | 9.16 | -0.02 | -0.25 | 9.121 | 9.186 | 9.11 | 7265 |
| 1782230100 | 9.183 | 0.15 | 1.65 | 9.029 | 9.183 | 9.001 | 655 |
| 1782143700 | 9.034 | 0.01 | 0.08 | 9.118 | 9.137 | 9.034 | 3048 |
| 1781884500 | 9.0269999 | 0.01 | 0.17 | 9.127 | 9.217 | 9 | 11156 |
| 1781798100 | 9.012 | 0 | 0.00 | 9.012 | 9.012 | 9.012 | 1027 |
| 1781711700 | 9.012 | -0.01 | -0.13 | 9.05 | 9.05 | 9.012 | 55 |
| 1781625300 | 9.0239999 | 0.04 | 0.43 | 8.996 | 9.0239999 | 8.95 | 5522 |
| 1781538900 | 8.985 | 0.17 | 1.99 | 8.985 | 8.985 | 8.985 | 10 |
| 1781279700 | 8.81 | -0.13 | -1.47 | 9.046 | 9.046 | 8.81 | 4088 |
| 1781193300 | 8.941 | 0.06 | 0.64 | 8.948 | 8.957 | 8.941 | 2695 |
| 1781106900 | 8.884 | -0.01 | -0.07 | 8.884 | 8.884 | 8.884 | 0 |
| 1781020500 | 8.89 | -0.07 | -0.74 | 8.97 | 8.97 | 8.89 | 2051 |
| 1780934100 | 8.956 | 0.03 | 0.37 | 8.934 | 8.973 | 8.914 | 8047 |
| 1780674900 | 8.923 | 0.04 | 0.46 | 8.889 | 8.973 | 8.889 | 2580 |
| 1780588500 | 8.882 | -0.03 | -0.38 | 8.882 | 8.882 | 8.882 | 0 |
| 1780502100 | 8.916 | 0.08 | 0.85 | 8.916 | 8.916 | 8.916 | 336 |
| 1780415700 | 8.841 | -0.05 | -0.58 | 8.889 | 8.889 | 8.841 | 4700 |
| 1780329300 | 8.893 | -0.01 | -0.10 | 8.855 | 8.9309999 | 8.855 | 2972 |
| 1780070100 | 8.9019999 | 0.01 | 0.15 | 8.897 | 8.9019999 | 8.897 | 2270 |
| 1779983700 | 8.889 | 0.04 | 0.44 | 8.778 | 8.889 | 8.778 | 1446 |
| 1779897300 | 8.85 | -0.05 | -0.56 | 8.829 | 8.85 | 8.829 | 295 |
| 1779810900 | 8.9 | 0.04 | 0.46 | 8.878 | 8.968 | 8.878 | 29399 |
| 1779724500 | 8.859 | -0.01 | -0.14 | 8.86 | 8.86 | 8.859 | 101 |
| 1779465300 | 8.871 | -0.08 | -0.88 | 8.934 | 8.934 | 8.815 | 993 |
| 1779378900 | 8.95 | 0.16 | 1.82 | 8.805 | 8.969 | 8.8 | 16489 |
| 1779292500 | 8.7899999 | -0.05 | -0.61 | 9 | 9 | 8.786 | 1336 |
| 1779206100 | 8.844 | -0.04 | -0.50 | 8.849 | 8.849 | 8.81 | 7358 |
| 1779119700 | 8.888 | -0.01 | -0.11 | 8.9 | 8.96 | 8.825 | 6561 |
| 1778860500 | 8.898 | 0.07 | 0.77 | 8.898 | 8.898 | 8.898 | 140 |
| 1778774100 | 8.83 | 0.07 | 0.82 | 8.83 | 8.83 | 8.83 | 1333 |
| 1778687700 | 8.7579999 | -0.02 | -0.27 | 8.7579999 | 8.7579999 | 8.7579999 | 0 |
| 1778601300 | 8.782 | 0.03 | 0.35 | 8.762 | 8.782 | 8.762 | 385 |
| 1778514900 | 8.751 | -0 | -0.02 | 8.849 | 8.849 | 8.747 | 4228 |
| 1778255700 | 8.753 | 0.01 | 0.15 | 8.753 | 8.753 | 8.753 | 0 |
| 1778169300 | 8.74 | -0.06 | -0.64 | 8.847 | 8.851 | 8.74 | 3924 |
| 1778082900 | 8.796 | -0.23 | -2.54 | 8.802 | 8.805 | 8.735 | 1867 |
| 1777996500 | 9.025 | 0.19 | 2.10 | 8.853 | 9.025 | 8.837 | 2007 |
| 1777910100 | 8.839 | 0.07 | 0.83 | 8.74 | 8.846 | 8.74 | 3228 |
| 1777564500 | 8.766 | -0.13 | -1.49 | 8.9 | 8.9 | 8.766 | 1583 |
| 1777478100 | 8.8989999 | 0.08 | 0.96 | 8.808 | 8.8989999 | 8.807 | 3575 |
| 1777391700 | 8.814 | 0.04 | 0.46 | 8.796 | 8.814 | 8.796 | 2459 |
| 1777305300 | 8.7739999 | -0.03 | -0.30 | 8.75 | 8.7739999 | 8.75 | 1530 |
| 1777046100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1776959700 | 8.8 | 0.04 | 0.45 | 8.86 | 8.94 | 8.8 | 2962 |
| 1776873300 | 8.7609999 | -0.03 | -0.39 | 8.8859999 | 8.8859999 | 8.756 | 2213 |
| 1776786900 | 8.795 | 0.02 | 0.19 | 8.849 | 8.849 | 8.77 | 3622 |
| 1776700500 | 8.778 | 0.07 | 0.84 | 8.7899999 | 8.7899999 | 8.778 | 1975 |
| 1776441300 | 8.705 | -0.06 | -0.72 | 8.94 | 8.94 | 8.705 | 3715 |
| 1776354900 | 8.768 | 0.02 | 0.27 | 8.759 | 8.768 | 8.759 | 1146 |
| 1776268500 | 8.744 | -0.05 | -0.51 | 8.78 | 8.78 | 8.744 | 225 |
| 1776182100 | 8.789 | -0.01 | -0.13 | 8.95 | 8.95 | 8.75 | 3384 |
| 1776095700 | 8.8 | 0.04 | 0.45 | 8.946 | 8.946 | 8.795 | 6325 |
| 1775836500 | 8.7609999 | 0 | 0.00 | 8.7609999 | 8.7609999 | 8.7609999 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
