Hot Features
プレミアム
Cofle Spa (CFL)
BIT
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 | 0.2 | 5.10204081633 | 3.92 | 4.3 | 3.72 | 14867 | 4.06931257 | DE |
| 4 | -0.38 | -8.44444444444 | 4.5 | 4.5 | 3.42 | 9341 | 3.91267277 | DE |
| 12 | -0.28 | -6.36363636364 | 4.4 | 5.95 | 3.42 | 9470 | 4.55001243 | DE |
| 26 | -1.08 | -20.7692307692 | 5.2 | 5.95 | 3.42 | 6881 | 4.64032816 | DE |
| 52 | -4.08 | -49.756097561 | 8.2 | 8.4 | 3.42 | 5958 | 5.37525351 | DE |
| 156 | -11.88 | -74.25 | 16 | 18 | 3.42 | 3534 | 7.72401691 | DE |
| 260 | -12.76 | -75.5924170616 | 16.88 | 18.6 | 3.42 | 4846 | 10.5761258 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 4.12 | 0.12 | 3.00 | 4.3 | 4.3 | 4.08 | 12479 |
| 1734713700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734627300 | 4 | -0.28 | -6.54 | 4.1 | 4.22 | 4 | 7261 |
| 1734540900 | 4.28 | 0.32 | 8.08 | 4.0199999 | 4.28 | 3.9 | 14498 |
| 1734454500 | 3.96 | -0.06 | -1.49 | 4.04 | 4.04 | 3.82 | 11529 |
| 1734368100 | 4.0199999 | 0.36 | 9.84 | 3.92 | 4.0199999 | 3.72 | 26180 |
| 1734108900 | 3.66 | 0.08 | 2.23 | 3.84 | 3.84 | 3.58 | 18660 |
| 1734022500 | 3.58 | 0.08 | 2.29 | 3.5 | 3.6 | 3.42 | 20987 |
| 1733936100 | 3.5 | -0.2 | -5.41 | 3.7 | 3.7 | 3.5 | 11090 |
| 1733849700 | 3.7 | -0.16 | -4.15 | 3.9 | 3.9 | 3.7 | 9673 |
| 1733763300 | 3.86 | 0.02 | 0.52 | 3.84 | 3.86 | 3.74 | 2156 |
| 1733504100 | 3.84 | -0.08 | -2.04 | 3.84 | 3.86 | 3.8 | 6533 |
| 1733417700 | 3.92 | -0.12 | -2.97 | 3.92 | 3.98 | 3.62 | 7167 |
| 1733331300 | 4.04 | -0.14 | -3.35 | 4.2 | 4.22 | 4.04 | 6191 |
| 1733244900 | 4.18 | -0.12 | -2.79 | 4.28 | 4.28 | 4.0199999 | 12335 |
| 1733158500 | 4.3 | 0 | 0.00 | 4.28 | 4.3 | 4.28 | 1350 |
| 1732899300 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732812900 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 200 |
| 1732726500 | 4.3 | 0.04 | 0.94 | 4.24 | 4.3 | 4.12 | 2604 |
| 1732640100 | 4.26 | -0.12 | -2.74 | 4.38 | 4.38 | 4.24 | 5697 |
| 1732553700 | 4.38 | 0 | 0.00 | 4.5 | 4.5 | 4.38 | 4018 |
| 1732294500 | 4.38 | -0.26 | -5.60 | 4.78 | 4.78 | 4.24 | 20281 |
| 1732208100 | 4.64 | -0.16 | -3.33 | 4.6 | 4.66 | 4.6 | 2376 |
| 1732121700 | 4.8 | -0.08 | -1.64 | 5.05 | 5.1 | 4.7 | 5220 |
| 1732035300 | 4.88 | -0.08 | -1.61 | 4.92 | 4.98 | 4.88 | 2700 |
| 1731948900 | 4.96 | -0.14 | -2.75 | 5.1 | 5.1 | 4.8 | 2181 |
| 1731689700 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 150 |
| 1731603300 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 4.96 | 1924 |
| 1731516900 | 5.2 | 0 | 0.00 | 5.45 | 5.45 | 5.1 | 3178 |
| 1731430500 | 5.2 | -0.35 | -6.31 | 5.5 | 5.5 | 5.2 | 17944 |
| 1731344100 | 5.55 | 0.15 | 2.78 | 5.4 | 5.7 | 5.35 | 6556 |
| 1731084900 | 5.4 | -0.1 | -1.82 | 5.75 | 5.75 | 5.3 | 6522 |
| 1730998500 | 5.5 | -0.15 | -2.65 | 5.6 | 5.7 | 5.5 | 4769 |
| 1730912100 | 5.65 | 0.05 | 0.89 | 5.9 | 5.9 | 5.55 | 8092 |
| 1730825700 | 5.6 | 0.15 | 2.75 | 5.95 | 5.95 | 5.45 | 9361 |
| 1730739300 | 5.45 | -0.1 | -1.80 | 5.45 | 5.6 | 5.45 | 4585 |
| 1730480100 | 5.55 | 0.05 | 0.91 | 5.55 | 5.6 | 5.25 | 3911 |
| 1730393700 | 5.5 | 0.3 | 5.77 | 5.3 | 5.6 | 5.25 | 13111 |
| 1730307300 | 5.2 | -0.2 | -3.70 | 5.5 | 5.6 | 5.2 | 13332 |
| 1730220900 | 5.4 | 0.15 | 2.86 | 5.35 | 5.5 | 5.1 | 22622 |
| 1730134500 | 5.25 | 0.1 | 1.94 | 5.35 | 5.6 | 5.2 | 13920 |
| 1729871700 | 5.15 | -0.05 | -0.96 | 5.15 | 5.2 | 5.1 | 9056 |
| 1729785300 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.05 | 20070 |
| 1729698900 | 5.1 | 0.18 | 3.66 | 4.98 | 5.2 | 4.92 | 16433 |
| 1729612500 | 4.92 | 0.08 | 1.65 | 4.9 | 4.92 | 4.7 | 11088 |
| 1729526100 | 4.84 | 0.18 | 3.86 | 4.6 | 4.86 | 4.6 | 40224 |
| 1729266900 | 4.66 | 0.02 | 0.43 | 4.64 | 4.78 | 4.62 | 18371 |
| 1729180500 | 4.64 | 0.02 | 0.43 | 4.62 | 4.64 | 4.62 | 650 |
| 1729094100 | 4.62 | 0.12 | 2.67 | 4.62 | 4.62 | 4.54 | 2317 |
| 1729007700 | 4.5 | 0.02 | 0.45 | 4.3 | 4.5199999 | 4.3 | 4679 |
| 1728921300 | 4.48 | 0.2 | 4.67 | 4.48 | 4.68 | 4.3 | 8294 |
| 1728662100 | 4.28 | -0.02 | -0.47 | 4.48 | 4.48 | 4.22 | 5437 |
| 1728575700 | 4.3 | 0.3 | 7.50 | 4.12 | 4.34 | 4.1 | 9492 |
| 1728489300 | 4 | 0.24 | 6.38 | 4 | 4.08 | 3.76 | 21411 |
| 1728402900 | 3.76 | 0.02 | 0.53 | 3.8 | 3.8 | 3.66 | 1700 |
| 1728316500 | 3.74 | -0.24 | -6.03 | 3.94 | 3.94 | 3.54 | 17527 |
| 1728057300 | 3.98 | 0.02 | 0.51 | 4 | 4 | 3.96 | 1450 |
| 1727970900 | 3.96 | -0.04 | -1.00 | 4.1 | 4.1 | 3.96 | 3646 |
| 1727884500 | 4 | -0.08 | -1.96 | 4 | 4 | 4 | 1173 |
| 1727798100 | 4.08 | -0.26 | -5.99 | 4.36 | 4.36 | 3.96 | 21384 |
| 1727711700 | 4.34 | 0.04 | 0.93 | 4.4 | 4.4 | 4.22 | 4017 |
| 1727452500 | 4.3 | -0.06 | -1.38 | 4.5 | 4.5 | 4.3 | 2406 |
| 1727366100 | 4.36 | 0.08 | 1.87 | 4.38 | 4.44 | 4.28 | 8119 |
| 1727279700 | 4.28 | -0.16 | -3.60 | 4.48 | 4.48 | 4.28 | 3098 |
| 1727193300 | 4.44 | -0.16 | -3.48 | 4.48 | 4.54 | 4.24 | 40157 |
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
