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 | 0.054 | 3.85714285714 | 1.4 | 1.54 | 1.322 | 2708560 | 1.4563323 | DE |
| 4 | 0.06 | 4.30416068867 | 1.394 | 1.54 | 1.322 | 2603155 | 1.4390503 | DE |
| 12 | -3.596 | -71.2079207921 | 5.05 | 5.66 | 1.056 | 1123430 | 1.59487422 | DE |
| 26 | -0.594 | -29.00390625 | 2.048 | 6.929 | 1.056 | 682816 | 1.69600308 | DE |
| 52 | -1.831 | -55.7382039574 | 3.285 | 6.929 | 1.056 | 866042 | 1.98485963 | DE |
| 156 | -6.806 | -82.397094431 | 8.26 | 8.98 | 1.056 | 447642 | 3.0867101 | DE |
| 260 | -11.026 | -88.3493589744 | 12.48 | 12.92 | 1.056 | 323664 | 4.06075489 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 1.472 | -0.04 | -2.65 | 1.528 | 1.54 | 1.458 | 2450767 |
| 1736441700 | 1.512 | 0.01 | 0.93 | 1.488 | 1.538 | 1.434 | 2734409 |
| 1736355300 | 1.498 | 0.1 | 7.46 | 1.42 | 1.516 | 1.3879999 | 5654690 |
| 1736268900 | 1.3939999 | 0.01 | 0.43 | 1.3939999 | 1.424 | 1.366 | 1242877 |
| 1736182500 | 1.3879999 | 0.02 | 1.61 | 1.3759999 | 1.444 | 1.322 | 1950397 |
| 1735923300 | 1.366 | -0.03 | -1.87 | 1.4 | 1.406 | 1.334 | 1960425 |
| 1735836900 | 1.3919999 | -0.04 | -2.66 | 1.46 | 1.47 | 1.3779999 | 1024295 |
| 1735577700 | 1.43 | -0.01 | -0.69 | 1.432 | 1.492 | 1.4 | 919977 |
| 1735318500 | 1.44 | 0.09 | 6.51 | 1.344 | 1.454 | 1.322 | 1942332 |
| 1734972900 | 1.352 | -0.06 | -4.52 | 1.458 | 1.458 | 1.328 | 2510784 |
| 1734713700 | 1.416 | -0.02 | -1.12 | 1.416 | 1.434 | 1.372 | 1311421 |
| 1734627300 | 1.432 | -0.05 | -3.63 | 1.452 | 1.482 | 1.406 | 1336683 |
| 1734540900 | 1.486 | 0.08 | 5.54 | 1.404 | 1.486 | 1.4 | 3703942 |
| 1734454500 | 1.408 | -0.06 | -4.09 | 1.488 | 1.5 | 1.3859999 | 2897042 |
| 1734368100 | 1.468 | 0.07 | 4.71 | 1.3919999 | 1.476 | 1.364 | 5456726 |
| 1734108900 | 1.402 | -0.01 | -0.57 | 1.3939999 | 1.444 | 1.322 | 4401320 |
| 1734022500 | 1.41 | -0.05 | -3.69 | 1.45 | 1.486 | 1.3919999 | 1561274 |
| 1733936100 | 1.464 | -0 | -0.27 | 1.496 | 1.56 | 1.44 | 1169961 |
| 1733849700 | 1.468 | -0.2 | -11.88 | 1.53 | 1.6339999 | 1.45 | 3192575 |
| 1733763300 | 1.666 | 0.13 | 8.60 | 1.56 | 1.748 | 1.56 | 1010185 |
| 1733504100 | 1.534 | -0.03 | -2.04 | 1.556 | 1.8 | 1.534 | 2250599 |
| 1733417700 | 1.566 | 0.14 | 10.13 | 1.432 | 1.726 | 1.36 | 2057788 |
| 1733331300 | 1.422 | 0.27 | 23.44 | 1.176 | 1.45 | 1.152 | 2005239 |
| 1733244900 | 1.152 | 0.03 | 2.31 | 1.1379999 | 1.178 | 1.12 | 418155 |
| 1733158500 | 1.1259999 | -0.01 | -1.23 | 1.164 | 1.164 | 1.12 | 255502 |
| 1732899300 | 1.1399999 | 0.01 | 0.53 | 1.1339999 | 1.234 | 1.12 | 975273 |
| 1732812900 | 1.1339999 | -0 | -0.35 | 1.16 | 1.2 | 1.11 | 402328 |
| 1732726500 | 1.1379999 | 0.04 | 3.45 | 1.152 | 1.21 | 1.124 | 770020 |
| 1732640100 | 1.1 | 0 | 0.36 | 1.078 | 1.244 | 1.056 | 1604311 |
| 1732553700 | 1.096 | -2.17 | -66.48 | 1.354 | 1.3899999 | 1.096 | 1520502 |
| 1732294500 | 3.27 | -0.65 | -16.58 | 2.6549999 | 3.69 | 2.6549999 | 771721 |
| 1732208100 | 3.92 | -0.26 | -6.22 | 4.125 | 4.17 | 3.86 | 262116 |
| 1732121700 | 4.18 | -0.05 | -1.18 | 4.25 | 4.285 | 4.135 | 43486 |
| 1732035300 | 4.23 | -0.14 | -3.20 | 4.39 | 4.42 | 4.1449999 | 62938 |
| 1731948900 | 4.37 | 0.06 | 1.39 | 4.26 | 4.39 | 4.25 | 62741 |
| 1731689700 | 4.3099999 | -0.25 | -5.48 | 4.48 | 4.54 | 4.285 | 63592 |
| 1731603300 | 4.5599999 | 0.32 | 7.67 | 4.28 | 4.5599999 | 4.24 | 164089 |
| 1731516900 | 4.235 | -0.3 | -6.62 | 4.39 | 4.475 | 4.175 | 214155 |
| 1731430500 | 4.535 | -0.31 | -6.30 | 4.92 | 4.92 | 4.5199999 | 301376 |
| 1731344100 | 4.84 | -0.01 | -0.21 | 4.92 | 4.965 | 4.7699999 | 52428 |
| 1731084900 | 4.85 | 0.02 | 0.52 | 4.94 | 4.955 | 4.765 | 77229 |
| 1730998500 | 4.825 | 0.08 | 1.58 | 4.84 | 4.92 | 4.78 | 81500 |
| 1730912100 | 4.75 | -0.17 | -3.46 | 4.94 | 4.985 | 4.65 | 113663 |
| 1730825700 | 4.92 | -0.14 | -2.77 | 5.04 | 5.1 | 4.92 | 70159 |
| 1730739300 | 5.0599999 | -0.14 | -2.69 | 5.24 | 5.24 | 5.04 | 83742 |
| 1730480100 | 5.2 | 0.1 | 1.96 | 5.1 | 5.22 | 5 | 80114 |
| 1730393700 | 5.1 | -0.01 | -0.20 | 5.08 | 5.15 | 5.0199999 | 64577 |
| 1730307300 | 5.11 | -0.12 | -2.29 | 5.33 | 5.33 | 5.0599999 | 68626 |
| 1730220900 | 5.23 | -0.04 | -0.76 | 5.22 | 5.38 | 5.2 | 79331 |
| 1730134500 | 5.2699999 | -0.12 | -2.23 | 5.39 | 5.48 | 5.22 | 64414 |
| 1729871700 | 5.39 | 0.04 | 0.75 | 5.32 | 5.42 | 5.25 | 37670 |
| 1729785300 | 5.35 | -0.09 | -1.65 | 5.37 | 5.5599999 | 5.33 | 62605 |
| 1729698900 | 5.44 | -0.19 | -3.37 | 5.65 | 5.65 | 5.39 | 107058 |
| 1729612500 | 5.63 | 0.21 | 3.87 | 5.44 | 5.66 | 5.3 | 137541 |
| 1729526100 | 5.42 | 0.13 | 2.46 | 5.38 | 5.53 | 5.14 | 214154 |
| 1729266900 | 5.29 | 0.27 | 5.38 | 5.05 | 5.34 | 5.04 | 206588 |
| 1729180500 | 5.0199999 | 0.04 | 0.90 | 4.98 | 5.1 | 4.955 | 121349 |
| 1729094100 | 4.975 | -0.07 | -1.29 | 5.03 | 5.12 | 4.915 | 103289 |
| 1729007700 | 5.04 | -0.08 | -1.56 | 5.05 | 5.24 | 4.93 | 121933 |
| 1728921300 | 5.12 | -0.04 | -0.78 | 5.1 | 5.21 | 5.0599999 | 63364 |
| 1728662100 | 5.16 | -0.13 | -2.46 | 5.26 | 5.3099999 | 5.09 | 66416 |
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
