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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 8.537 | -0 | -0.01 | 8.6 | 8.6 | 8.491 | 53246 |
| 1732294500 | 8.538 | 0.09 | 1.04 | 8.461 | 8.542 | 8.442 | 28499 |
| 1732208100 | 8.45 | -0.06 | -0.66 | 8.467 | 8.468 | 8.38 | 33296 |
| 1732121700 | 8.506 | 0.04 | 0.47 | 8.536 | 8.536 | 8.474 | 38968 |
| 1732035300 | 8.466 | -0.01 | -0.08 | 8.476 | 8.52 | 8.406 | 26601 |
| 1731948900 | 8.473 | 0.04 | 0.46 | 8.429 | 8.473 | 8.353 | 12322 |
| 1731689700 | 8.434 | 0.02 | 0.27 | 8.422 | 8.476 | 8.377 | 24901 |
| 1731603300 | 8.411 | -0.01 | -0.14 | 8.414 | 8.453 | 8.406 | 27616 |
| 1731516900 | 8.423 | 0.02 | 0.26 | 8.4 | 8.423 | 8.3539999 | 24923 |
| 1731430500 | 8.401 | -0.1 | -1.22 | 8.481 | 8.493 | 8.4 | 31679 |
| 1731344100 | 8.505 | 0.04 | 0.52 | 8.544 | 8.5559999 | 8.505 | 32770 |
| 1731084900 | 8.461 | -0.05 | -0.62 | 8.5239999 | 8.5239999 | 8.445 | 72300 |
| 1730998500 | 8.514 | 0.11 | 1.33 | 8.518 | 8.553 | 8.485 | 38329 |
| 1730912100 | 8.4019999 | 0.06 | 0.78 | 8.483 | 8.598 | 8.4019999 | 75496 |
| 1730825700 | 8.337 | -0.01 | -0.10 | 8.374 | 8.393 | 8.337 | 34498 |
| 1730739300 | 8.345 | 0.01 | 0.07 | 8.315 | 8.4 | 8.283 | 95151 |
| 1730480100 | 8.339 | -0.03 | -0.37 | 8.413 | 8.467 | 8.334 | 23973 |
| 1730393700 | 8.3699999 | -0.07 | -0.83 | 8.42 | 8.42 | 8.335 | 60873 |
| 1730307300 | 8.44 | -0.01 | -0.14 | 8.385 | 8.476 | 8.379 | 68221 |
| 1730220900 | 8.452 | -0.02 | -0.25 | 8.483 | 8.505 | 8.434 | 22293 |
| 1730134500 | 8.473 | -0.02 | -0.25 | 8.562 | 8.562 | 8.444 | 28253 |
| 1729871700 | 8.494 | 0.02 | 0.21 | 8.5 | 8.516 | 8.45 | 23709 |
| 1729785300 | 8.476 | -0.11 | -1.29 | 8.539 | 8.539 | 8.461 | 54663 |
| 1729698900 | 8.587 | -0.09 | -1.04 | 8.693 | 8.693 | 8.57 | 61801 |
| 1729612500 | 8.677 | 0.06 | 0.74 | 8.722 | 8.722 | 8.65 | 29510 |
| 1729526100 | 8.613 | -0.15 | -1.67 | 8.782 | 8.782 | 8.613 | 87512 |
| 1729266900 | 8.759 | 0.04 | 0.45 | 8.783 | 8.797 | 8.752 | 24173 |
| 1729180500 | 8.72 | -0 | -0.02 | 8.733 | 8.818 | 8.717 | 41872 |
| 1729094100 | 8.722 | 0.09 | 1.07 | 8.728 | 8.769 | 8.654 | 24088 |
| 1729007700 | 8.63 | -0.07 | -0.80 | 8.715 | 8.788 | 8.611 | 16641 |
| 1728921300 | 8.7 | 0.06 | 0.69 | 8.717 | 8.724 | 8.63 | 12785 |
| 1728662100 | 8.64 | -0.02 | -0.24 | 8.7 | 8.7 | 8.59 | 20365 |
| 1728575700 | 8.661 | 0 | 0.06 | 8.72 | 8.72 | 8.65 | 11978 |
| 1728489300 | 8.656 | -0.02 | -0.20 | 8.627 | 8.656 | 8.601 | 24364 |
| 1728402900 | 8.673 | -0.16 | -1.84 | 8.749 | 8.766 | 8.6 | 42644 |
| 1728316500 | 8.836 | 0.04 | 0.44 | 8.887 | 8.9 | 8.735 | 62317 |
| 1728057300 | 8.797 | 0.06 | 0.73 | 8.75 | 8.836 | 8.725 | 45097 |
| 1727970900 | 8.733 | -0.06 | -0.64 | 8.772 | 8.772 | 8.684 | 55989 |
| 1727884500 | 8.789 | 0.08 | 0.88 | 8.704 | 8.836 | 8.694 | 29738 |
| 1727798100 | 8.712 | 0.04 | 0.44 | 8.691 | 8.7289999 | 8.61 | 43501 |
| 1727711700 | 8.674 | 0.03 | 0.32 | 8.7 | 8.7 | 8.63 | 24506 |
| 1727452500 | 8.646 | 0.05 | 0.57 | 8.63 | 8.677 | 8.574 | 38697 |
| 1727366100 | 8.597 | 0.07 | 0.87 | 8.6 | 8.63 | 8.496 | 12096 |
| 1727279700 | 8.523 | -0.03 | -0.32 | 8.529 | 8.541 | 8.48 | 21215 |
| 1727193300 | 8.55 | 0.09 | 1.08 | 8.459 | 8.55 | 8.459 | 20417 |
| 1727106900 | 8.459 | 0.04 | 0.42 | 8.467 | 8.467 | 8.39 | 18771 |
| 1726847700 | 8.424 | -0.04 | -0.43 | 8.445 | 8.483 | 8.4 | 34272 |
| 1726761300 | 8.46 | -0.02 | -0.18 | 8.45 | 8.535 | 8.45 | 38621 |
| 1726674900 | 8.475 | -0.01 | -0.09 | 8.492 | 8.507 | 8.43 | 13977 |
| 1726588500 | 8.483 | 0.06 | 0.74 | 8.43 | 8.5 | 8.43 | 21013 |
| 1726502100 | 8.421 | 0.01 | 0.14 | 8.361 | 8.45 | 8.361 | 26459 |
| 1726242900 | 8.409 | 0.09 | 1.03 | 8.357 | 8.413 | 8.315 | 24032 |
| 1726156500 | 8.323 | 0.12 | 1.44 | 8.316 | 8.323 | 8.25 | 14900 |
| 1726070100 | 8.205 | -0.01 | -0.07 | 8.2289999 | 8.239 | 8.151 | 19536 |
| 1725983700 | 8.211 | -0.04 | -0.48 | 8.255 | 8.264 | 8.195 | 10944 |
| 1725897300 | 8.251 | 0.04 | 0.51 | 8.233 | 8.278 | 8.233 | 26194 |
| 1725638100 | 8.209 | -0.08 | -0.92 | 8.365 | 8.365 | 8.209 | 39713 |
| 1725551700 | 8.285 | -0.02 | -0.26 | 8.221 | 8.333 | 8.221 | 27865 |
| 1725465300 | 8.307 | 0.03 | 0.36 | 8.2899999 | 8.311 | 8.203 | 38548 |
| 1725378900 | 8.2769999 | -0.02 | -0.29 | 8.336 | 8.365 | 8.26 | 26434 |
| 1725292500 | 8.301 | -0.03 | -0.34 | 8.4149999 | 8.4149999 | 8.294 | 28604 |
| 1725033300 | 8.329 | 0.04 | 0.48 | 8.325 | 8.38 | 8.325 | 33058 |
| 1724946900 | 8.289 | 0.03 | 0.35 | 8.251 | 8.324 | 8.251 | 15402 |
| 1724860500 | 8.26 | -0.04 | -0.47 | 8.308 | 8.308 | 8.26 | 7879 |
| 1724774100 | 8.299 | 0.02 | 0.19 | 8.276 | 8.319 | 8.21 | 36156 |
| 1724687700 | 8.283 | 0.06 | 0.78 | 8.225 | 8.299 | 8.2 | 14428 |
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
