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 | -0.054 | -1.74813855617 | 3.089 | 3.1485 | 2.901 | 1437091 | 3.06749087 | DE |
| 4 | 0.005 | 0.16501650165 | 3.03 | 3.337 | 2.901 | 1195553 | 3.10356416 | DE |
| 12 | 0.605 | 24.8971193416 | 2.43 | 3.337 | 2.4085 | 1815415 | 2.80763416 | DE |
| 26 | 0.925 | 43.8388625592 | 2.11 | 3.337 | 2.094 | 1709458 | 2.63368821 | DE |
| 52 | 2.785 | 1114 | 0.25 | 3.337 | 0.2486 | 1995904 | 1.8922859 | DE |
| 156 | 2.695 | 792.647058824 | 0.34 | 3.337 | 0.2364 | 6330746 | 0.49176619 | DE |
| 260 | 1.754 | 136.924277908 | 1.281 | 3.337 | 0.2364 | 6042735 | 0.61185163 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 3.025 | -0.03 | -0.84 | 3.043 | 3.045 | 2.9205 | 1356739 |
| 1734627300 | 3.0505 | -0.05 | -1.53 | 3.052 | 3.11 | 3.004 | 711297 |
| 1734540900 | 3.098 | -0.01 | -0.23 | 3.1215 | 3.14 | 3.06 | 947673 |
| 1734454500 | 3.105 | 0.09 | 3.00 | 3.021 | 3.1485 | 2.9754999 | 1679816 |
| 1734368100 | 3.0145 | -0.11 | -3.38 | 3.04 | 3.1 | 2.9009999 | 2671288 |
| 1734108900 | 3.12 | 0.04 | 1.15 | 3.089 | 3.1445 | 3.0705 | 1175382 |
| 1734022500 | 3.0844999 | 0.03 | 1.05 | 3.2 | 3.3 | 3.049 | 2716897 |
| 1733936100 | 3.0525 | 0.03 | 0.99 | 3.0495 | 3.1095 | 3 | 1034990 |
| 1733849700 | 3.0225 | 0.02 | 0.75 | 3.0155 | 3.05 | 2.9995 | 464954 |
| 1733763300 | 3 | -0.1 | -3.23 | 3.02 | 3.0555 | 2.9545 | 1207811 |
| 1733504100 | 3.1 | -0.02 | -0.55 | 3.081 | 3.1175 | 3.06 | 966877 |
| 1733417700 | 3.117 | -0 | -0.08 | 3.1349999 | 3.1549999 | 3.114 | 643616 |
| 1733331300 | 3.1195 | 0.03 | 0.97 | 3.1035 | 3.1645 | 3.087 | 732257 |
| 1733244900 | 3.0895 | -0.02 | -0.79 | 3.081 | 3.111 | 3.0339999 | 929851 |
| 1733158500 | 3.114 | -0.13 | -3.89 | 3.2 | 3.218 | 3.075 | 1371128 |
| 1732899300 | 3.24 | -0.05 | -1.37 | 3.279 | 3.337 | 3.22 | 1895539 |
| 1732812900 | 3.285 | 0.24 | 7.72 | 3.02 | 3.29 | 3.02 | 2176766 |
| 1732726500 | 3.0495 | -0.04 | -1.15 | 3.077 | 3.0964999 | 3.0235 | 571843 |
| 1732640100 | 3.085 | 0.04 | 1.46 | 3 | 3.1 | 2.9905 | 683776 |
| 1732553700 | 3.0405 | 0.03 | 0.91 | 3.0095 | 3.0555 | 2.988 | 689375 |
| 1732294500 | 3.013 | -0.01 | -0.20 | 3.0299999 | 3.0299999 | 2.97 | 639916 |
| 1732208100 | 3.019 | 0.03 | 1.11 | 2.972 | 3.027 | 2.96 | 765442 |
| 1732121700 | 2.986 | 0.01 | 0.45 | 2.972 | 3.058 | 2.97 | 1329755 |
| 1732035300 | 2.9725 | 0.07 | 2.46 | 2.91 | 2.9765 | 2.85 | 1004943 |
| 1731948900 | 2.9009999 | -0.03 | -1.14 | 2.9335 | 2.94 | 2.838 | 1177988 |
| 1731689700 | 2.9345 | -0.01 | -0.46 | 2.924 | 2.962 | 2.9075 | 492918 |
| 1731603300 | 2.948 | -0.02 | -0.59 | 2.96 | 3.07 | 2.9 | 1812245 |
| 1731516900 | 2.9655 | -0.13 | -4.32 | 3.11 | 3.239 | 2.955 | 3816489 |
| 1731430500 | 3.0995 | 0 | 0.03 | 3.1175 | 3.25 | 3.005 | 5954918 |
| 1731344100 | 3.0985 | 0.17 | 5.79 | 2.9405 | 3.1665 | 2.93 | 6235014 |
| 1731084900 | 2.929 | 0.13 | 4.63 | 2.781 | 2.929 | 2.7035 | 6033878 |
| 1730998500 | 2.7995 | 0.33 | 13.39 | 2.462 | 2.807 | 2.462 | 10458014 |
| 1730912100 | 2.469 | -0.01 | -0.24 | 2.49 | 2.54 | 2.436 | 1488643 |
| 1730825700 | 2.475 | -0.01 | -0.46 | 2.4685 | 2.492 | 2.45 | 462381 |
| 1730739300 | 2.4865 | 0.04 | 1.47 | 2.47 | 2.5 | 2.4665 | 620431 |
| 1730480100 | 2.4505 | -0.01 | -0.57 | 2.486 | 2.4995 | 2.4505 | 1325011 |
| 1730393700 | 2.4645 | -0.13 | -5.14 | 2.48 | 2.5295 | 2.4305 | 3097509 |
| 1730307300 | 2.598 | 0.08 | 3.30 | 2.5 | 2.61 | 2.5 | 2022613 |
| 1730220900 | 2.515 | 0.04 | 1.49 | 2.5 | 2.5179999 | 2.4815 | 663837 |
| 1730134500 | 2.478 | 0.02 | 0.67 | 2.48 | 2.5179999 | 2.461 | 983980 |
| 1729871700 | 2.4615 | 0.02 | 0.82 | 2.457 | 2.481 | 2.4415 | 1075344 |
| 1729785300 | 2.4415 | -0.03 | -1.07 | 2.464 | 2.489 | 2.4415 | 576495 |
| 1729698900 | 2.468 | -0.16 | -5.95 | 2.5355 | 2.537 | 2.427 | 3912320 |
| 1729612500 | 2.624 | 0.06 | 2.26 | 2.549 | 2.629 | 2.549 | 1458645 |
| 1729526100 | 2.566 | 0.03 | 1.02 | 2.5365 | 2.62 | 2.5299999 | 2489939 |
| 1729266900 | 2.54 | 0.02 | 0.59 | 2.5305 | 2.5495 | 2.5165 | 915605 |
| 1729180500 | 2.525 | 0.05 | 2.23 | 2.46 | 2.5365 | 2.46 | 2113023 |
| 1729094100 | 2.47 | -0 | -0.16 | 2.462 | 2.482 | 2.426 | 513254 |
| 1729007700 | 2.474 | 0 | 0.16 | 2.481 | 2.509 | 2.46 | 965127 |
| 1728921300 | 2.47 | 0.01 | 0.51 | 2.4815 | 2.484 | 2.4085 | 2267436 |
| 1728662100 | 2.4575 | -0.02 | -0.63 | 2.46 | 2.473 | 2.445 | 292686 |
| 1728575700 | 2.473 | -0 | -0.10 | 2.4735 | 2.497 | 2.4505 | 1025802 |
| 1728489300 | 2.4754999 | -0.04 | -1.57 | 2.519 | 2.519 | 2.463 | 672018 |
| 1728402900 | 2.515 | -0.04 | -1.45 | 2.5379999 | 2.549 | 2.4735 | 2019422 |
| 1728316500 | 2.552 | -0.09 | -3.55 | 2.62 | 2.62 | 2.5379999 | 2790218 |
| 1728057300 | 2.646 | 0.1 | 4.07 | 2.5485 | 2.6785 | 2.54 | 4925301 |
| 1727970900 | 2.5425 | -0.03 | -1.26 | 2.624 | 2.6265 | 2.533 | 1876404 |
| 1727884500 | 2.575 | 0.04 | 1.38 | 2.528 | 2.58 | 2.508 | 1277135 |
| 1727798100 | 2.54 | -0.02 | -0.96 | 2.54 | 2.58 | 2.494 | 1293335 |
| 1727711700 | 2.5644999 | 0.09 | 3.55 | 2.478 | 2.62 | 2.41 | 2177145 |
| 1727452500 | 2.4765 | 0.01 | 0.28 | 2.43 | 2.508 | 2.4155 | 631161 |
| 1727366100 | 2.4695 | -0.02 | -0.98 | 2.488 | 2.508 | 2.454 | 830288 |
| 1727279700 | 2.494 | -0 | -0.04 | 2.5195 | 2.5195 | 2.482 | 406651 |
| 1727193300 | 2.495 | 0 | 0.04 | 2.5055 | 2.52 | 2.4915 | 327049 |
| 1727106900 | 2.494 | -0.02 | -0.91 | 2.4765 | 2.519 | 2.4735 | 404169 |
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
