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 | 0.06 | 3.78310214376 | 1.586 | 1.66 | 1.462 | 242410 | 1.5636329 | DE |
| 4 | -0.06 | -3.51699882767 | 1.706 | 1.706 | 1.462 | 205432 | 1.61779229 | DE |
| 12 | -0.864 | -34.422310757 | 2.51 | 2.75 | 1.462 | 239335 | 1.98487761 | DE |
| 26 | -1.634 | -49.8170731707 | 3.28 | 3.34 | 1.462 | 211886 | 2.4113309 | DE |
| 52 | -1.58 | -48.9770613763 | 3.226 | 3.84 | 1.462 | 292280 | 3.01363322 | DE |
| 156 | -6.599 | -80.0363856883 | 8.245 | 9.935 | 1.462 | 247459 | 4.7225617 | DE |
| 260 | -2.054 | -55.5135135135 | 3.7 | 9.935 | 1.462 | 262708 | 4.87434163 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 1.57 | 0.01 | 0.90 | 1.512 | 1.58 | 1.512 | 83097 |
| 1731689700 | 1.556 | -0.03 | -1.64 | 1.582 | 1.584 | 1.52 | 203111 |
| 1731603300 | 1.582 | 0.03 | 2.06 | 1.56 | 1.616 | 1.462 | 488202 |
| 1731516900 | 1.55 | 0.01 | 0.78 | 1.52 | 1.58 | 1.52 | 272701 |
| 1731430500 | 1.538 | -0.05 | -3.39 | 1.586 | 1.586 | 1.524 | 164941 |
| 1731344100 | 1.592 | 0 | 0.13 | 1.614 | 1.614 | 1.582 | 130499 |
| 1731084900 | 1.59 | 0 | 0.00 | 1.62 | 1.62 | 1.584 | 154797 |
| 1730998500 | 1.59 | 0.02 | 1.02 | 1.552 | 1.6259999 | 1.552 | 253624 |
| 1730912100 | 1.574 | -0.04 | -2.36 | 1.61 | 1.6259999 | 1.51 | 278978 |
| 1730825700 | 1.612 | -0.03 | -1.71 | 1.61 | 1.6359999 | 1.58 | 152420 |
| 1730739300 | 1.6399999 | 0 | 0.12 | 1.6399999 | 1.65 | 1.616 | 77058 |
| 1730480100 | 1.6379999 | -0.01 | -0.61 | 1.6279999 | 1.65 | 1.62 | 43355 |
| 1730393700 | 1.648 | 0.02 | 0.98 | 1.614 | 1.656 | 1.59 | 149683 |
| 1730307300 | 1.6319999 | -0.02 | -1.09 | 1.68 | 1.68 | 1.614 | 189527 |
| 1730220900 | 1.65 | -0.03 | -1.67 | 1.69 | 1.69 | 1.65 | 76735 |
| 1730134500 | 1.678 | 0.01 | 0.60 | 1.664 | 1.68 | 1.6379999 | 318849 |
| 1729871700 | 1.668 | 0.02 | 1.34 | 1.6359999 | 1.69 | 1.6259999 | 189327 |
| 1729785300 | 1.646 | -0.01 | -0.84 | 1.67 | 1.688 | 1.6439999 | 61759 |
| 1729698900 | 1.66 | -0.03 | -1.54 | 1.674 | 1.698 | 1.6299999 | 199448 |
| 1729612500 | 1.686 | -0.01 | -0.82 | 1.706 | 1.706 | 1.658 | 620523 |
| 1729526100 | 1.7 | 0.01 | 0.71 | 1.684 | 1.718 | 1.66 | 184163 |
| 1729266900 | 1.688 | 0.03 | 2.06 | 1.62 | 1.734 | 1.62 | 314705 |
| 1729180500 | 1.654 | -0.01 | -0.36 | 1.652 | 1.674 | 1.588 | 600774 |
| 1729094100 | 1.66 | -0.02 | -1.31 | 1.678 | 1.678 | 1.6279999 | 268694 |
| 1729007700 | 1.682 | -0.03 | -1.98 | 1.716 | 1.766 | 1.68 | 174560 |
| 1728921300 | 1.716 | -0.01 | -0.35 | 1.714 | 1.738 | 1.68 | 235885 |
| 1728662100 | 1.722 | -0.06 | -3.37 | 1.75 | 1.778 | 1.718 | 187047 |
| 1728575700 | 1.782 | -0.03 | -1.44 | 1.812 | 1.812 | 1.77 | 209441 |
| 1728489300 | 1.808 | -0.03 | -1.63 | 1.85 | 1.85 | 1.8 | 181981 |
| 1728402900 | 1.838 | 0.02 | 0.88 | 1.84 | 1.866 | 1.814 | 199508 |
| 1728316500 | 1.822 | -0.06 | -3.19 | 1.858 | 1.884 | 1.8 | 275051 |
| 1728057300 | 1.882 | -0.05 | -2.69 | 1.9 | 1.958 | 1.864 | 227108 |
| 1727970900 | 1.934 | -0.05 | -2.52 | 1.99 | 1.99 | 1.914 | 140207 |
| 1727884500 | 1.984 | -0.08 | -3.69 | 2.065 | 2.095 | 1.9 | 607464 |
| 1727798100 | 2.06 | -0.06 | -2.60 | 2.105 | 2.145 | 2.06 | 165695 |
| 1727711700 | 2.115 | 0.03 | 1.20 | 2.065 | 2.13 | 2.055 | 355105 |
| 1727452500 | 2.09 | -0.05 | -2.11 | 2.145 | 2.145 | 2.065 | 253518 |
| 1727366100 | 2.1349999 | -0.1 | -4.47 | 2.235 | 2.29 | 2.13 | 354108 |
| 1727279700 | 2.235 | 0.01 | 0.68 | 2.23 | 2.255 | 2.2 | 36675 |
| 1727193300 | 2.22 | 0.07 | 3.02 | 2.17 | 2.225 | 2.17 | 89140 |
| 1727106900 | 2.1549999 | -0.03 | -1.37 | 2.215 | 2.215 | 2.1349999 | 77665 |
| 1726847700 | 2.185 | -0.02 | -0.68 | 2.175 | 2.22 | 2.16 | 78739 |
| 1726761300 | 2.2 | 0.06 | 2.56 | 2.115 | 2.225 | 2.115 | 206520 |
| 1726674900 | 2.145 | -0.07 | -3.16 | 2.19 | 2.21 | 2.105 | 334477 |
| 1726588500 | 2.215 | 0 | 0.23 | 2.25 | 2.275 | 2.2 | 95231 |
| 1726502100 | 2.21 | -0.01 | -0.23 | 2.195 | 2.275 | 2.185 | 446524 |
| 1726242900 | 2.215 | 0.1 | 4.73 | 2.14 | 2.24 | 2.1 | 461208 |
| 1726156500 | 2.115 | -0.22 | -9.42 | 2.32 | 2.365 | 2.05 | 784733 |
| 1726070100 | 2.335 | -0.02 | -0.64 | 2.355 | 2.3849999 | 2.325 | 102130 |
| 1725983700 | 2.35 | -0.04 | -1.67 | 2.425 | 2.425 | 2.35 | 107817 |
| 1725897300 | 2.39 | 0.04 | 1.49 | 2.375 | 2.445 | 2.375 | 138285 |
| 1725638100 | 2.355 | -0.1 | -4.07 | 2.45 | 2.45 | 2.355 | 146642 |
| 1725551700 | 2.455 | 0.05 | 2.08 | 2.44 | 2.48 | 2.41 | 68985 |
| 1725465300 | 2.4049999 | -0.02 | -0.62 | 2.46 | 2.46 | 2.4 | 57595 |
| 1725378900 | 2.42 | -0.14 | -5.28 | 2.545 | 2.55 | 2.375 | 231118 |
| 1725292500 | 2.555 | -0.18 | -6.41 | 2.62 | 2.6349999 | 2.52 | 174968 |
| 1725033300 | 2.73 | 0.09 | 3.21 | 2.66 | 2.75 | 2.61 | 1420474 |
| 1724946900 | 2.645 | 0.09 | 3.32 | 2.515 | 2.65 | 2.515 | 130221 |
| 1724860500 | 2.56 | 0.02 | 0.99 | 2.515 | 2.575 | 2.505 | 97440 |
| 1724774100 | 2.535 | 0.02 | 0.80 | 2.5099999 | 2.54 | 2.49 | 29874 |
| 1724687700 | 2.515 | -0.05 | -1.76 | 2.555 | 2.615 | 2.475 | 112920 |
| 1724428500 | 2.56 | 0.04 | 1.59 | 2.515 | 2.605 | 2.5099999 | 122759 |
| 1724342100 | 2.52 | 0.06 | 2.23 | 2.475 | 2.565 | 2.475 | 97768 |
| 1724255700 | 2.465 | 0.06 | 2.49 | 2.415 | 2.5 | 2.41 | 73578 |
| 1724169300 | 2.4049999 | -0.03 | -1.23 | 2.4 | 2.465 | 2.4 | 83953 |
| 1724082900 | 2.435 | -0.02 | -0.61 | 2.46 | 2.47 | 2.425 | 53937 |
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
