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 | 8.76 | 9.44 | 8.5 | 56247 | 8.90149988 | DE |
| 4 | 0.54 | 6.56934306569 | 8.22 | 9.44 | 8.2 | 40194 | 8.7952854 | DE |
| 12 | 0.7 | 8.68486352357 | 8.06 | 9.64 | 7.92 | 57371 | 8.63845674 | DE |
| 26 | -1.04 | -10.612244898 | 9.8 | 11.9 | 7.92 | 58706 | 9.28998911 | DE |
| 52 | 1.24 | 16.4893617021 | 7.52 | 11.9 | 7.52 | 38798 | 9.18749057 | DE |
| 156 | 0.41 | 4.91017964072 | 8.35 | 11.9 | 6.46 | 17719 | 8.82411668 | DE |
| 260 | -4.64 | -34.6268656716 | 13.4 | 19 | 6.46 | 16898 | 10.1794677 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781711700 | 8.76 | -0.34 | -3.74 | 9.1 | 9.28 | 8.76 | 40925 |
| 1781625300 | 9.1 | 0.04 | 0.44 | 9.18 | 9.44 | 9.1 | 104455 |
| 1781538900 | 9.06 | 0.12 | 1.34 | 9.2 | 9.2 | 8.92 | 29219 |
| 1781279700 | 8.94 | 0.32 | 3.71 | 8.5 | 9.02 | 8.5 | 39613 |
| 1781193300 | 8.6199999 | -0.06 | -0.69 | 8.7 | 8.74 | 8.58 | 49666 |
| 1781106900 | 8.68 | 0.04 | 0.46 | 8.76 | 8.76 | 8.58 | 58283 |
| 1781020500 | 8.64 | 0.18 | 2.13 | 8.48 | 8.72 | 8.46 | 64139 |
| 1780934100 | 8.46 | -0.14 | -1.63 | 8.5399999 | 8.7 | 8.36 | 25044 |
| 1780674900 | 8.6 | -0.04 | -0.46 | 8.64 | 8.8 | 8.6 | 34533 |
| 1780588500 | 8.64 | -0.02 | -0.23 | 8.66 | 8.7 | 8.6 | 33347 |
| 1780502100 | 8.66 | -0.32 | -3.56 | 9.02 | 9.02 | 8.66 | 34280 |
| 1780415700 | 8.98 | 0.14 | 1.58 | 8.94 | 9.06 | 8.94 | 20246 |
| 1780329300 | 8.84 | -0.28 | -3.07 | 9.14 | 9.14 | 8.84 | 30144 |
| 1780070100 | 9.1199999 | 0 | 0.00 | 9.18 | 9.26 | 9.1199999 | 35973 |
| 1779983700 | 9.1199999 | 0.26 | 2.93 | 8.86 | 9.1199999 | 8.82 | 31847 |
| 1779897300 | 8.86 | -0.08 | -0.89 | 9.0399999 | 9.0399999 | 8.86 | 23072 |
| 1779810900 | 8.94 | 0.06 | 0.68 | 8.82 | 9.0399999 | 8.78 | 32011 |
| 1779724500 | 8.88 | 0.22 | 2.54 | 8.7 | 8.88 | 8.66 | 38292 |
| 1779465300 | 8.66 | 0.18 | 2.12 | 8.56 | 8.7 | 8.44 | 44271 |
| 1779378900 | 8.48 | 0.04 | 0.47 | 8.46 | 8.56 | 8.38 | 34008 |
| 1779292500 | 8.44 | 0.14 | 1.69 | 8.22 | 8.46 | 8.2 | 41439 |
| 1779206100 | 8.3 | 0.22 | 2.72 | 8.08 | 8.38 | 8.0399999 | 46448 |
| 1779119700 | 8.08 | -0.04 | -0.49 | 8.08 | 8.1199999 | 7.98 | 55364 |
| 1778860500 | 8.1199999 | -0.04 | -0.49 | 8.1 | 8.2 | 8.06 | 50838 |
| 1778774100 | 8.16 | 0.02 | 0.25 | 8.16 | 8.26 | 8.1 | 110723 |
| 1778687700 | 8.14 | -0.08 | -0.97 | 8.22 | 8.3 | 8.14 | 50076 |
| 1778601300 | 8.22 | -0.06 | -0.72 | 8.24 | 8.42 | 8.1199999 | 70790 |
| 1778514900 | 8.28 | 0.22 | 2.73 | 8.1199999 | 8.32 | 8.0399999 | 78848 |
| 1778255700 | 8.06 | -0.48 | -5.62 | 8.5 | 8.6199999 | 7.92 | 161766 |
| 1778169300 | 8.5399999 | -0.86 | -9.15 | 9.4 | 9.64 | 8.48 | 135898 |
| 1778082900 | 9.4 | 0.2 | 2.17 | 9.26 | 9.42 | 9.1199999 | 45755 |
| 1777996500 | 9.2 | -0.12 | -1.29 | 9.38 | 9.42 | 9.14 | 50492 |
| 1777910100 | 9.32 | 0.08 | 0.87 | 9.4 | 9.48 | 9.3 | 48875 |
| 1777564500 | 9.24 | 0.26 | 2.90 | 9.08 | 9.28 | 8.96 | 29393 |
| 1777478100 | 8.98 | -0.2 | -2.18 | 9.2 | 9.26 | 8.94 | 41345 |
| 1777391700 | 9.18 | -0.06 | -0.65 | 9.24 | 9.4 | 9.16 | 46038 |
| 1777305300 | 9.24 | 0.08 | 0.87 | 9.18 | 9.36 | 9.16 | 36767 |
| 1777046100 | 9.16 | -0.16 | -1.72 | 9.44 | 9.44 | 9.16 | 55768 |
| 1776959700 | 9.32 | 0 | 0.00 | 9.36 | 9.58 | 9.32 | 64518 |
| 1776873300 | 9.32 | 0.06 | 0.65 | 9.18 | 9.38 | 9.14 | 28097 |
| 1776786900 | 9.26 | 0.16 | 1.76 | 9.22 | 9.34 | 9.06 | 29666 |
| 1776700500 | 9.1 | -0.3 | -3.19 | 9.22 | 9.34 | 9.06 | 30671 |
| 1776441300 | 9.4 | 0.4 | 4.44 | 9.1199999 | 9.5 | 9.08 | 82610 |
| 1776354900 | 9 | 0.1 | 1.12 | 8.78 | 9.1 | 8.72 | 68371 |
| 1776268500 | 8.9 | -0.04 | -0.45 | 8.98 | 9.06 | 8.88 | 38914 |
| 1776182100 | 8.94 | 0.36 | 4.20 | 8.5 | 8.96 | 8.48 | 74300 |
| 1776095700 | 8.58 | 0.32 | 3.87 | 8.48 | 8.64 | 8.4 | 111289 |
| 1775836500 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1775750100 | 8.26 | -0.04 | -0.48 | 8.36 | 8.36 | 8.2 | 70360 |
| 1775663700 | 8.3 | 0.2 | 2.47 | 8.18 | 8.4 | 8.18 | 46270 |
| 1775577300 | 8.1 | -0.22 | -2.64 | 8.28 | 8.38 | 8.1 | 52588 |
| 1775145300 | 8.32 | -0.38 | -4.37 | 8.6 | 8.64 | 8.32 | 108248 |
| 1775058900 | 8.7 | 0.3 | 3.57 | 8.48 | 8.7 | 8.42 | 120542 |
| 1774972500 | 8.4 | 0.18 | 2.19 | 8.24 | 8.5 | 8.14 | 71787 |
| 1774886100 | 8.22 | 0 | 0.00 | 8.22 | 8.3 | 8.1199999 | 61457 |
| 1774630500 | 8.22 | 0.02 | 0.24 | 8.2 | 8.32 | 8.1 | 58796 |
| 1774544100 | 8.2 | -0.14 | -1.68 | 8.42 | 8.42 | 8.1 | 48304 |
| 1774457700 | 8.34 | 0.18 | 2.21 | 8.06 | 8.4 | 8.06 | 126947 |
| 1774371300 | 8.16 | -0.04 | -0.49 | 8.28 | 8.3 | 8.1 | 78042 |
| 1774284900 | 8.2 | 0.04 | 0.49 | 8.22 | 8.38 | 7.94 | 76804 |
| 1774025700 | 8.16 | 0.04 | 0.49 | 8.2 | 8.32 | 8.06 | 65484 |
| 1773939300 | 8.1199999 | -0.4 | -4.69 | 8.42 | 8.46 | 8.08 | 100584 |
| 1773852900 | 8.52 | 0.18 | 2.16 | 8.42 | 8.74 | 8.34 | 105120 |
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。
