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 | -0.085 | -7.14285714286 | 1.19 | 1.26 | 1.06 | 85541 | 1.19458736 | DE |
| 4 | 0.03 | 2.79069767442 | 1.075 | 1.26 | 1.03 | 62570 | 1.16457424 | DE |
| 12 | 0.107 | 10.7214428858 | 0.998 | 1.26 | 0.98 | 89257 | 1.11382534 | DE |
| 26 | 0.265 | 31.5476190476 | 0.84 | 1.26 | 0.806 | 88467 | 1.01283118 | DE |
| 52 | 0.291 | 35.7493857494 | 0.814 | 1.26 | 0.774 | 63606 | 0.95664432 | DE |
| 156 | 0.145 | 15.1041666667 | 0.96 | 1.26 | 0.688 | 47506 | 0.93841432 | DE |
| 260 | -0.19 | -14.6718146718 | 1.295 | 1.43 | 0.584 | 62476 | 1.0093304 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1.155 | -0.02 | -1.70 | 1.18 | 1.185 | 1.125 | 91920 |
| 1734368100 | 1.175 | -0.06 | -4.47 | 1.225 | 1.235 | 1.175 | 94066 |
| 1734108900 | 1.23 | 0.01 | 1.23 | 1.215 | 1.245 | 1.215 | 50944 |
| 1734022500 | 1.215 | 0.01 | 0.41 | 1.225 | 1.26 | 1.2 | 147393 |
| 1733936100 | 1.21 | 0.01 | 0.83 | 1.19 | 1.225 | 1.185 | 43382 |
| 1733849700 | 1.2 | -0.02 | -1.64 | 1.215 | 1.23 | 1.18 | 39414 |
| 1733763300 | 1.22 | 0.03 | 2.52 | 1.19 | 1.23 | 1.19 | 101458 |
| 1733504100 | 1.19 | 0.01 | 0.85 | 1.18 | 1.22 | 1.175 | 112990 |
| 1733417700 | 1.18 | 0.01 | 1.29 | 1.155 | 1.2 | 1.155 | 124197 |
| 1733331300 | 1.165 | 0.02 | 1.30 | 1.15 | 1.165 | 1.145 | 14550 |
| 1733244900 | 1.15 | 0.03 | 2.68 | 1.135 | 1.165 | 1.135 | 55368 |
| 1733158500 | 1.12 | 0.01 | 0.45 | 1.115 | 1.145 | 1.105 | 77071 |
| 1732899300 | 1.115 | 0 | 0.45 | 1.135 | 1.145 | 1.105 | 37623 |
| 1732812900 | 1.11 | -0.01 | -0.45 | 1.125 | 1.1399999 | 1.085 | 62204 |
| 1732726500 | 1.115 | 0.03 | 3.24 | 1.075 | 1.115 | 1.04 | 75463 |
| 1732640100 | 1.08 | 0.02 | 1.89 | 1.07 | 1.09 | 1.03 | 52095 |
| 1732553700 | 1.06 | 0 | 0.00 | 1.06 | 1.085 | 1.06 | 12391 |
| 1732294500 | 1.06 | -0.01 | -0.93 | 1.12 | 1.12 | 1.06 | 34551 |
| 1732208100 | 1.07 | -0.02 | -1.38 | 1.08 | 1.08 | 1.07 | 10577 |
| 1732121700 | 1.085 | 0.02 | 1.88 | 1.075 | 1.1 | 1.075 | 13735 |
| 1732035300 | 1.065 | -0.06 | -5.33 | 1.105 | 1.1299999 | 1.065 | 13759 |
| 1731948900 | 1.125 | 0.11 | 10.29 | 1.01 | 1.1299999 | 0.986 | 89179 |
| 1731689700 | 1.02 | -0.03 | -2.86 | 1.04 | 1.04 | 1.02 | 16571 |
| 1731603300 | 1.05 | 0.03 | 2.94 | 1.01 | 1.05 | 0.996 | 60205 |
| 1731516900 | 1.02 | -0.01 | -0.49 | 1.0049999 | 1.02 | 0.992 | 30461 |
| 1731430500 | 1.025 | 0.02 | 2.50 | 1 | 1.045 | 1 | 61139 |
| 1731344100 | 1 | -0.035 | -3.38 | 1.035 | 1.035 | 1 | 67160 |
| 1731084900 | 1.035 | -0.02 | -1.90 | 1.05 | 1.05 | 1.025 | 38032 |
| 1730998500 | 1.055 | 0.01 | 0.96 | 1.065 | 1.085 | 1.045 | 14791 |
| 1730912100 | 1.045 | -0.02 | -1.42 | 1.07 | 1.085 | 1.045 | 4272 |
| 1730825700 | 1.06 | -0.05 | -4.50 | 1.095 | 1.095 | 1.045 | 22058 |
| 1730739300 | 1.11 | 0.04 | 3.74 | 1.09 | 1.11 | 1.05 | 38324 |
| 1730480100 | 1.07 | -0.02 | -1.38 | 1.1 | 1.1 | 1.045 | 49987 |
| 1730393700 | 1.085 | -0.04 | -3.13 | 1.125 | 1.125 | 1.065 | 56643 |
| 1730307300 | 1.12 | -0.06 | -5.08 | 1.17 | 1.18 | 1.12 | 49062 |
| 1730220900 | 1.18 | -0.01 | -0.84 | 1.185 | 1.185 | 1.15 | 83024 |
| 1730134500 | 1.19 | -0.02 | -1.65 | 1.205 | 1.24 | 1.19 | 73882 |
| 1729871700 | 1.21 | 0 | 0.00 | 1.2 | 1.26 | 1.185 | 326566 |
| 1729785300 | 1.21 | 0.03 | 2.98 | 1.155 | 1.21 | 1.1399999 | 214355 |
| 1729698900 | 1.175 | 0.08 | 6.82 | 1.105 | 1.195 | 1.105 | 385977 |
| 1729612500 | 1.1 | -0.02 | -1.79 | 1.12 | 1.125 | 1.1 | 14111 |
| 1729526100 | 1.12 | 0.04 | 3.23 | 1.095 | 1.125 | 1.095 | 42016 |
| 1729266900 | 1.085 | -0.02 | -1.36 | 1.095 | 1.105 | 1.085 | 20819 |
| 1729180500 | 1.1 | -0.02 | -1.79 | 1.135 | 1.135 | 1.1 | 65336 |
| 1729094100 | 1.12 | -0.01 | -0.44 | 1.12 | 1.145 | 1.11 | 165938 |
| 1729007700 | 1.125 | 0.04 | 3.69 | 1.07 | 1.125 | 1.07 | 325043 |
| 1728921300 | 1.085 | 0 | 0.46 | 1.085 | 1.095 | 1.05 | 146436 |
| 1728662100 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.07 | 85256 |
| 1728575700 | 1.1 | 0.07 | 6.80 | 1.03 | 1.12 | 1.02 | 428650 |
| 1728489300 | 1.03 | 0 | 0.00 | 1.05 | 1.06 | 1.03 | 119914 |
| 1728402900 | 1.03 | 0.02 | 1.48 | 1.01 | 1.05 | 1 | 193725 |
| 1728316500 | 1.0149999 | 0.02 | 1.91 | 0.994 | 1.0149999 | 0.994 | 17588 |
| 1728057300 | 0.996 | -0.029 | -2.83 | 1.045 | 1.05 | 0.99 | 81734 |
| 1727970900 | 1.025 | 0.01 | 0.99 | 1.025 | 1.045 | 1.0049999 | 202510 |
| 1727884500 | 1.0149999 | 0.03 | 2.94 | 0.98 | 1.025 | 0.98 | 165255 |
| 1727798100 | 0.986 | 0.004 | 0.41 | 0.982 | 1 | 0.982 | 12073 |
| 1727711700 | 0.982 | -0.01 | -1.01 | 0.988 | 0.998 | 0.982 | 18139 |
| 1727452500 | 0.992 | -0.033 | -3.22 | 0.992 | 1.0149999 | 0.982 | 48904 |
| 1727366100 | 1.025 | 0.04 | 3.96 | 0.994 | 1.025 | 0.982 | 103994 |
| 1727279700 | 0.986 | -0.019 | -1.89 | 0.998 | 1.035 | 0.986 | 151143 |
| 1727193300 | 1.0049999 | 0.03 | 2.97 | 0.972 | 1.025 | 0.972 | 304361 |
| 1727106900 | 0.976 | 0.01 | 1.04 | 0.95 | 0.986 | 0.946 | 300827 |
| 1726847700 | 0.966 | -0.022 | -2.23 | 0.972 | 0.972 | 0.96 | 7300 |
| 1726761300 | 0.988 | 0.008 | 0.82 | 0.974 | 0.988 | 0.964 | 57433 |
| 1726674900 | 0.98 | 0.01 | 1.03 | 0.968 | 0.988 | 0.952 | 261089 |
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
