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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 9.446 | 0.01 | 0.06 | 9.45 | 9.47 | 9.433 | 1938 |
| 1734454500 | 9.44 | -0.07 | -0.75 | 9.446 | 9.469 | 9.44 | 1367 |
| 1734368100 | 9.5109999 | -0.02 | -0.22 | 9.55 | 9.55 | 9.434 | 4738 |
| 1734108900 | 9.532 | -0.06 | -0.63 | 9.547 | 9.559 | 9.532 | 593 |
| 1734022500 | 9.592 | -0.02 | -0.25 | 9.586 | 9.592 | 9.562 | 1920 |
| 1733936100 | 9.616 | 0.09 | 0.91 | 9.4629999 | 9.616 | 9.457 | 2500 |
| 1733849700 | 9.529 | 0.03 | 0.35 | 9.5239999 | 9.55 | 9.5239999 | 10626 |
| 1733763300 | 9.496 | -0.1 | -1.08 | 9.622 | 9.689 | 9.496 | 2128 |
| 1733504100 | 9.6 | 0.04 | 0.47 | 9.523 | 9.6 | 9.522 | 4197 |
| 1733417700 | 9.555 | 0.05 | 0.56 | 9.609 | 9.618 | 9.555 | 3513 |
| 1733331300 | 9.502 | 0.15 | 1.58 | 9.47 | 9.548 | 9.47 | 2786 |
| 1733244900 | 9.3539999 | -0.02 | -0.25 | 9.378 | 9.378 | 9.2899999 | 4504 |
| 1733158500 | 9.377 | 0.1 | 1.05 | 9.292 | 9.377 | 9.28 | 22184 |
| 1732899300 | 9.28 | 0.06 | 0.67 | 9.248 | 9.28 | 9.248 | 2092 |
| 1732812900 | 9.218 | 0.07 | 0.74 | 9.2129999 | 9.218 | 9.2129999 | 362 |
| 1732726500 | 9.15 | -0.15 | -1.64 | 9.242 | 9.242 | 9.15 | 11295 |
| 1732640100 | 9.303 | 0.01 | 0.05 | 9.318 | 9.318 | 9.234 | 2799 |
| 1732553700 | 9.298 | 0.04 | 0.39 | 9.327 | 9.327 | 9.282 | 2927 |
| 1732294500 | 9.262 | 0.08 | 0.89 | 9.185 | 9.262 | 9.185 | 625 |
| 1732208100 | 9.18 | 0.02 | 0.17 | 9.183 | 9.243 | 9.064 | 74776 |
| 1732121700 | 9.164 | 0.06 | 0.64 | 9.176 | 9.189 | 9.164 | 5665 |
| 1732035300 | 9.106 | 0.11 | 1.18 | 9.105 | 9.112 | 9.036 | 5014 |
| 1731948900 | 9 | -0.08 | -0.88 | 9.132 | 9.132 | 9 | 5060 |
| 1731689700 | 9.08 | -0.09 | -1.02 | 9.058 | 9.103 | 9.052 | 5671 |
| 1731603300 | 9.174 | -0.09 | -0.99 | 9.251 | 9.319 | 9.167 | 4977 |
| 1731516900 | 9.266 | 0.02 | 0.17 | 9.223 | 9.266 | 9.1519999 | 10095 |
| 1731430500 | 9.25 | 0.16 | 1.76 | 9.189 | 9.27 | 9.062 | 141466 |
| 1731344100 | 9.09 | 0.21 | 2.39 | 9.068 | 9.106 | 9.059 | 4953 |
| 1731084900 | 8.878 | 0.16 | 1.81 | 8.846 | 8.8989999 | 8.812 | 36867 |
| 1730998500 | 8.72 | 0.09 | 0.98 | 8.718 | 8.733 | 8.708 | 4962 |
| 1730912100 | 8.635 | 0.45 | 5.50 | 8.602 | 8.635 | 8.592 | 8222 |
| 1730825700 | 8.185 | -0.01 | -0.09 | 8.176 | 8.185 | 8.173 | 459 |
| 1730739300 | 8.192 | -0.06 | -0.67 | 8.215 | 8.215 | 8.153 | 2142 |
| 1730480100 | 8.247 | 0.05 | 0.61 | 8.166 | 8.247 | 8.163 | 5577 |
| 1730393700 | 8.1969999 | -0.15 | -1.82 | 8.21 | 8.28 | 8.1969999 | 21525 |
| 1730307300 | 8.349 | -0.01 | -0.17 | 8.345 | 8.378 | 8.345 | 3086 |
| 1730220900 | 8.363 | 0.03 | 0.30 | 8.333 | 8.363 | 8.333 | 13147 |
| 1730134500 | 8.3379999 | 0.02 | 0.19 | 8.346 | 8.346 | 8.3219999 | 5251 |
| 1729871700 | 8.3219999 | 0.02 | 0.25 | 8.2769999 | 8.323 | 8.2769999 | 5530 |
| 1729785300 | 8.301 | -0.04 | -0.48 | 8.288 | 8.3059999 | 8.288 | 2192 |
| 1729698900 | 8.341 | -0.02 | -0.27 | 8.357 | 8.357 | 8.341 | 843 |
| 1729612500 | 8.364 | 0.01 | 0.07 | 8.406 | 8.406 | 8.317 | 2986 |
| 1729526100 | 8.358 | 0.01 | 0.16 | 8.392 | 8.392 | 8.3539999 | 5855 |
| 1729266900 | 8.345 | -0.04 | -0.42 | 8.351 | 8.366 | 8.345 | 2125 |
| 1729180500 | 8.38 | 0.11 | 1.27 | 8.356 | 8.417 | 8.356 | 17133 |
| 1729094100 | 8.275 | 0.02 | 0.18 | 8.252 | 8.275 | 8.252 | 1559 |
| 1729007700 | 8.26 | -0.03 | -0.36 | 8.329 | 8.3379999 | 8.26 | 6571 |
| 1728921300 | 8.2899999 | 0.14 | 1.77 | 8.191 | 8.2899999 | 8.191 | 9762 |
| 1728662100 | 8.146 | 0.04 | 0.48 | 8.083 | 8.148 | 8.076 | 8598 |
| 1728575700 | 8.107 | 0.01 | 0.09 | 8.1199999 | 8.128 | 8.081 | 4878 |
| 1728489300 | 8.1 | 0.07 | 0.91 | 8.038 | 8.1 | 8.034 | 6922 |
| 1728402900 | 8.0269999 | -0.01 | -0.10 | 7.919 | 8.028 | 7.919 | 15325 |
| 1728316500 | 8.035 | 0.07 | 0.85 | 8.048 | 8.048 | 8.018 | 6484 |
| 1728057300 | 7.967 | 0.07 | 0.92 | 7.913 | 8.029 | 7.913 | 8038 |
| 1727970900 | 7.894 | -0.01 | -0.15 | 7.868 | 7.894 | 7.867 | 925 |
| 1727884500 | 7.906 | -0.01 | -0.10 | 7.831 | 7.906 | 7.815 | 14084 |
| 1727798100 | 7.914 | 0.02 | 0.20 | 7.938 | 7.982 | 7.913 | 20505 |
| 1727711700 | 7.898 | -0 | -0.03 | 7.871 | 7.898 | 7.858 | 6888 |
| 1727452500 | 7.9 | -0.06 | -0.69 | 7.924 | 7.93 | 7.9 | 35592 |
| 1727366100 | 7.955 | 0.15 | 1.92 | 7.957 | 7.957 | 7.933 | 1189 |
| 1727279700 | 7.805 | -0.01 | -0.08 | 7.78 | 7.805 | 7.78 | 923 |
| 1727193300 | 7.811 | 0.05 | 0.61 | 7.79 | 7.811 | 7.79 | 1812 |
| 1727106900 | 7.764 | 0.06 | 0.83 | 7.737 | 7.777 | 7.736 | 2448 |
| 1726847700 | 7.7 | -0.07 | -0.90 | 7.74 | 7.74 | 7.7 | 2036 |
| 1726761300 | 7.77 | 0.15 | 1.90 | 7.715 | 7.77 | 7.708 | 2348 |
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
