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 | -0.052 | -2.85087719298 | 1.824 | 1.916 | 1.736 | 276876 | 1.80337461 | DE |
| 4 | 0.118 | 7.13422007255 | 1.654 | 1.916 | 1.61 | 222673 | 1.79308927 | DE |
| 12 | -0.373 | -17.3892773893 | 2.145 | 2.145 | 1.462 | 229277 | 1.74703958 | DE |
| 26 | -1.188 | -40.1351351351 | 2.96 | 3.19 | 1.462 | 205780 | 2.13028059 | DE |
| 52 | -1.714 | -49.1681009753 | 3.486 | 3.84 | 1.462 | 285550 | 2.90614505 | DE |
| 156 | -6.838 | -79.4192799071 | 8.61 | 9.72 | 1.462 | 238388 | 4.38508572 | DE |
| 260 | -1.928 | -52.1081081081 | 3.7 | 9.935 | 1.462 | 261664 | 4.81004857 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734627300 | 1.782 | -0.06 | -3.47 | 1.816 | 1.822 | 1.736 | 163153 |
| 1734540900 | 1.846 | 0.01 | 0.54 | 1.86 | 1.86 | 1.818 | 116918 |
| 1734454500 | 1.836 | 0.04 | 2.34 | 1.822 | 1.848 | 1.786 | 191025 |
| 1734368100 | 1.794 | -0.01 | -0.33 | 1.87 | 1.916 | 1.76 | 774439 |
| 1734108900 | 1.8 | -0.04 | -2.07 | 1.824 | 1.858 | 1.764 | 138846 |
| 1734022500 | 1.838 | 0.01 | 0.66 | 1.81 | 1.856 | 1.79 | 88207 |
| 1733936100 | 1.826 | 0 | 0.11 | 1.848 | 1.848 | 1.77 | 237110 |
| 1733849700 | 1.824 | -0.02 | -1.08 | 1.878 | 1.878 | 1.788 | 181173 |
| 1733763300 | 1.844 | 0.02 | 0.88 | 1.8 | 1.852 | 1.766 | 275106 |
| 1733504100 | 1.828 | -0.01 | -0.76 | 1.834 | 1.882 | 1.82 | 174904 |
| 1733417700 | 1.842 | 0.02 | 1.21 | 1.83 | 1.87 | 1.82 | 149210 |
| 1733331300 | 1.82 | -0.01 | -0.33 | 1.822 | 1.824 | 1.786 | 87008 |
| 1733244900 | 1.826 | 0.06 | 3.16 | 1.796 | 1.83 | 1.74 | 138459 |
| 1733158500 | 1.77 | -0.05 | -2.64 | 1.8 | 1.806 | 1.734 | 178200 |
| 1732899300 | 1.818 | -0.03 | -1.52 | 1.804 | 1.854 | 1.772 | 313727 |
| 1732812900 | 1.846 | 0.13 | 7.45 | 1.692 | 1.86 | 1.692 | 403449 |
| 1732726500 | 1.718 | 0.02 | 1.30 | 1.72 | 1.728 | 1.666 | 168767 |
| 1732640100 | 1.696 | 0 | 0.12 | 1.68 | 1.732 | 1.65 | 180892 |
| 1732553700 | 1.694 | 0.08 | 5.22 | 1.6319999 | 1.694 | 1.62 | 351365 |
| 1732294500 | 1.61 | -0.01 | -0.74 | 1.654 | 1.658 | 1.61 | 141503 |
| 1732208100 | 1.622 | -0.01 | -0.49 | 1.6379999 | 1.6379999 | 1.58 | 162433 |
| 1732121700 | 1.6299999 | -0.01 | -0.49 | 1.622 | 1.672 | 1.59 | 264346 |
| 1732035300 | 1.6379999 | 0.07 | 4.33 | 1.58 | 1.66 | 1.542 | 186847 |
| 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 |
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
