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 | 0.108 | 1.60762131587 | 6.718 | 6.9 | 6.7 | 783543 | 6.80009648 | DE |
| 4 | 1.12 | 19.6284612688 | 5.706 | 6.9 | 5.578 | 1033011 | 6.40410658 | DE |
| 12 | 2.029 | 42.2972691265 | 4.797 | 6.9 | 4.6 | 953251 | 5.65771018 | DE |
| 26 | 1.8865 | 38.192124709 | 4.9395 | 6.9 | 3.7215 | 1159241 | 5.2305419 | DE |
| 52 | 6.291 | 1175.88785047 | 0.535 | 6.9 | 0.467 | 4151959 | 1.28975263 | DE |
| 156 | 6.259 | 1103.88007055 | 0.567 | 6.9 | 0.4488 | 2743946 | 0.92217986 | DE |
| 260 | 5.932 | 663.534675615 | 0.894 | 6.9 | 0.39 | 3128485 | 0.80403338 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 6.814 | -0.03 | -0.41 | 6.784 | 6.844 | 6.702 | 777046 |
| 1734627300 | 6.842 | -0 | -0.03 | 6.802 | 6.876 | 6.71 | 923029 |
| 1734540900 | 6.844 | 0.11 | 1.63 | 6.758 | 6.9 | 6.724 | 850294 |
| 1734454500 | 6.734 | -0.05 | -0.77 | 6.816 | 6.84 | 6.712 | 534785 |
| 1734368100 | 6.786 | 0.02 | 0.30 | 6.76 | 6.84 | 6.74 | 711018 |
| 1734108900 | 6.766 | 0.07 | 1.08 | 6.718 | 6.818 | 6.7 | 898591 |
| 1734022500 | 6.694 | -0.04 | -0.62 | 6.8 | 6.82 | 6.692 | 1019799 |
| 1733936100 | 6.736 | 0.06 | 0.96 | 6.682 | 6.766 | 6.636 | 941564 |
| 1733849700 | 6.672 | 0.01 | 0.09 | 6.64 | 6.73 | 6.584 | 655181 |
| 1733763300 | 6.666 | 0.05 | 0.76 | 6.718 | 6.738 | 6.546 | 1278439 |
| 1733504100 | 6.616 | 0.01 | 0.09 | 6.596 | 6.74 | 6.5599999 | 2309521 |
| 1733417700 | 6.61 | 0.54 | 8.82 | 6.078 | 6.62 | 6.072 | 3219354 |
| 1733331300 | 6.074 | 0.11 | 1.81 | 5.98 | 6.166 | 5.978 | 1348818 |
| 1733244900 | 5.966 | 0.02 | 0.37 | 5.9 | 5.97 | 5.85 | 732453 |
| 1733158500 | 5.944 | 0 | 0.07 | 5.92 | 6 | 5.88 | 787168 |
| 1732899300 | 5.94 | 0.14 | 2.41 | 5.8 | 5.988 | 5.7939999 | 1123759 |
| 1732812900 | 5.8 | 0.05 | 0.90 | 5.682 | 5.884 | 5.682 | 736281 |
| 1732726500 | 5.748 | -0 | -0.03 | 5.738 | 5.7779999 | 5.692 | 340223 |
| 1732640100 | 5.75 | -0 | -0.03 | 5.764 | 5.816 | 5.71 | 555194 |
| 1732553700 | 5.752 | 0.04 | 0.74 | 5.714 | 5.8179999 | 5.7 | 841020 |
| 1732294500 | 5.71 | 0.02 | 0.32 | 5.706 | 5.738 | 5.578 | 853732 |
| 1732208100 | 5.692 | 0.03 | 0.57 | 5.68 | 5.698 | 5.61 | 395850 |
| 1732121700 | 5.66 | 0.01 | 0.18 | 5.68 | 5.8259999 | 5.58 | 870750 |
| 1732035300 | 5.65 | -0.03 | -0.53 | 5.62 | 5.69 | 5.488 | 658002 |
| 1731948900 | 5.68 | -0.07 | -1.29 | 5.75 | 5.782 | 5.534 | 1220130 |
| 1731689700 | 5.7539999 | 0.15 | 2.60 | 5.716 | 5.886 | 5.59 | 2721115 |
| 1731603300 | 5.608 | -0.04 | -0.74 | 5.68 | 5.7699999 | 5.5199999 | 1066285 |
| 1731516900 | 5.65 | -0.07 | -1.22 | 5.68 | 5.79 | 5.5519999 | 1071460 |
| 1731430500 | 5.72 | -0.08 | -1.38 | 5.8099999 | 5.854 | 5.556 | 1679946 |
| 1731344100 | 5.8 | 0.4 | 7.45 | 5.468 | 5.8099999 | 5.444 | 3149845 |
| 1731084900 | 5.398 | 0.03 | 0.60 | 5.39 | 5.426 | 5.3179999 | 643862 |
| 1730998500 | 5.366 | 0.16 | 3.11 | 5.24 | 5.4 | 5.234 | 1257282 |
| 1730912100 | 5.204 | 0.02 | 0.39 | 5.2 | 5.3179999 | 5.158 | 960774 |
| 1730825700 | 5.184 | -0.01 | -0.19 | 5.17 | 5.206 | 5.126 | 594299 |
| 1730739300 | 5.194 | -0.06 | -1.07 | 5.266 | 5.28 | 5.176 | 906914 |
| 1730480100 | 5.25 | 0.13 | 2.54 | 5.116 | 5.296 | 5.112 | 1041087 |
| 1730393700 | 5.12 | 0.16 | 3.25 | 4.888 | 5.188 | 4.86 | 2074645 |
| 1730307300 | 4.959 | 0.04 | 0.87 | 4.9 | 4.96 | 4.8869999 | 485539 |
| 1730220900 | 4.916 | 0.02 | 0.43 | 4.881 | 4.956 | 4.859 | 717573 |
| 1730134500 | 4.8949999 | -0.03 | -0.51 | 4.954 | 4.963 | 4.878 | 377899 |
| 1729871700 | 4.92 | 0.13 | 2.61 | 4.801 | 4.952 | 4.8 | 1040568 |
| 1729785300 | 4.795 | -0.05 | -0.99 | 4.815 | 4.875 | 4.76 | 1077791 |
| 1729698900 | 4.843 | -0.18 | -3.64 | 5.1 | 5.152 | 4.814 | 2847885 |
| 1729612500 | 5.026 | 0.12 | 2.34 | 4.91 | 5.09 | 4.89 | 1105881 |
| 1729526100 | 4.9109999 | -0.07 | -1.44 | 5.01 | 5.0279999 | 4.886 | 484759 |
| 1729266900 | 4.983 | 0.04 | 0.77 | 4.941 | 5.0119999 | 4.92 | 541227 |
| 1729180500 | 4.945 | 0.07 | 1.48 | 4.873 | 5.01 | 4.873 | 1066018 |
| 1729094100 | 4.873 | -0.02 | -0.33 | 4.85 | 4.9 | 4.821 | 326387 |
| 1729007700 | 4.889 | -0.01 | -0.29 | 4.924 | 4.9349999 | 4.842 | 428191 |
| 1728921300 | 4.9029999 | 0.06 | 1.24 | 4.864 | 4.95 | 4.86 | 794344 |
| 1728662100 | 4.843 | 0 | 0.08 | 4.87 | 4.876 | 4.797 | 297954 |
| 1728575700 | 4.839 | -0.03 | -0.70 | 4.898 | 4.93 | 4.8259999 | 646544 |
| 1728489300 | 4.873 | 0.14 | 2.98 | 4.7699999 | 4.907 | 4.711 | 906335 |
| 1728402900 | 4.732 | -0.04 | -0.84 | 4.7699999 | 4.813 | 4.682 | 410359 |
| 1728316500 | 4.772 | 0.05 | 0.99 | 4.717 | 4.792 | 4.671 | 323038 |
| 1728057300 | 4.725 | 0.11 | 2.27 | 4.601 | 4.735 | 4.601 | 344798 |
| 1727970900 | 4.62 | -0.09 | -1.91 | 4.74 | 4.74 | 4.603 | 397929 |
| 1727884500 | 4.71 | 0.11 | 2.39 | 4.649 | 4.768 | 4.61 | 442820 |
| 1727798100 | 4.6 | -0.06 | -1.37 | 4.682 | 4.6929999 | 4.6 | 321504 |
| 1727711700 | 4.664 | -0.07 | -1.50 | 4.743 | 4.76 | 4.616 | 511424 |
| 1727452500 | 4.735 | -0.02 | -0.42 | 4.797 | 4.8 | 4.705 | 325800 |
| 1727366100 | 4.755 | -0 | -0.02 | 4.774 | 4.796 | 4.74 | 384045 |
| 1727279700 | 4.756 | 0.04 | 0.81 | 4.751 | 4.774 | 4.702 | 355251 |
| 1727193300 | 4.718 | 0 | 0.02 | 4.759 | 4.759 | 4.659 | 343094 |
| 1727106900 | 4.717 | 0 | 0.00 | 4.716 | 4.746 | 4.6689999 | 178289 |
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
