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 |
|---|---|---|---|---|---|---|---|
| 1722354900 | 9.541 | -0 | -0.03 | 9.538 | 9.55 | 9.534 | 19014 |
| 1722268500 | 9.544 | 0.01 | 0.06 | 9.544 | 9.545 | 9.533 | 6663 |
| 1722009300 | 9.538 | 0.01 | 0.06 | 9.531 | 9.538 | 9.521 | 19368 |
| 1721922900 | 9.532 | 0.01 | 0.13 | 9.519 | 9.532 | 9.519 | 7774 |
| 1721836500 | 9.52 | 0 | 0.00 | 9.53 | 9.53 | 9.515 | 31284 |
| 1721750100 | 9.52 | 0.01 | 0.11 | 9.51 | 9.525 | 9.504 | 18639 |
| 1721663700 | 9.51 | -0.01 | -0.09 | 9.517 | 9.518 | 9.506 | 22166 |
| 1721404500 | 9.519 | -0.01 | -0.09 | 9.519 | 9.521 | 9.507 | 55840 |
| 1721318100 | 9.528 | 0.02 | 0.21 | 9.513 | 9.528 | 9.501 | 5820 |
| 1721231700 | 9.5079999 | -0 | -0.01 | 9.51 | 9.5109999 | 9.493 | 16225 |
| 1721145300 | 9.509 | 0.01 | 0.15 | 9.505 | 9.514 | 9.487 | 10111 |
| 1721058900 | 9.4949999 | -0.01 | -0.11 | 9.4949999 | 9.515 | 9.4949999 | 20505 |
| 1720799700 | 9.505 | -0 | -0.02 | 9.496 | 9.5109999 | 9.494 | 17652 |
| 1720713300 | 9.507 | 0.01 | 0.16 | 9.483 | 9.507 | 9.481 | 8209 |
| 1720626900 | 9.492 | 0.01 | 0.06 | 9.4789999 | 9.492 | 9.4789999 | 14344 |
| 1720540500 | 9.486 | 0 | 0.00 | 9.48 | 9.488 | 9.478 | 13761 |
| 1720454100 | 9.486 | 0.01 | 0.05 | 9.475 | 9.486 | 9.475 | 13808 |
| 1720194900 | 9.481 | 0 | 0.02 | 9.468 | 9.482 | 9.468 | 14099 |
| 1720108500 | 9.4789999 | 0.01 | 0.08 | 9.468 | 9.4789999 | 9.467 | 16457 |
| 1720022100 | 9.471 | -0 | -0.02 | 9.476 | 9.476 | 9.462 | 14499 |
| 1719935700 | 9.473 | 0.01 | 0.07 | 9.467 | 9.473 | 9.458 | 10915 |
| 1719849300 | 9.466 | -0.01 | -0.05 | 9.472 | 9.472 | 9.453 | 7020 |
| 1719590100 | 9.471 | 0.01 | 0.05 | 9.471 | 9.475 | 9.457 | 7844 |
| 1719503700 | 9.466 | 0 | 0.00 | 9.451 | 9.466 | 9.449 | 11455 |
| 1719417300 | 9.466 | 0.01 | 0.08 | 9.471 | 9.474 | 9.451 | 26894 |
| 1719330900 | 9.458 | 0 | 0.04 | 9.455 | 9.47 | 9.454 | 27666 |
| 1719244500 | 9.454 | -0.01 | -0.14 | 9.451 | 9.464 | 9.451 | 8347 |
| 1718985300 | 9.467 | 0.01 | 0.14 | 9.453 | 9.471 | 9.453 | 7687 |
| 1718898900 | 9.454 | -0 | -0.01 | 9.458 | 9.458 | 9.44 | 6347 |
| 1718812500 | 9.455 | 0 | 0.01 | 9.458 | 9.458 | 9.442 | 3683 |
| 1718726100 | 9.454 | 0.01 | 0.11 | 9.446 | 9.468 | 9.432 | 15561 |
| 1718639700 | 9.444 | -0.02 | -0.16 | 9.44 | 9.45 | 9.436 | 12452 |
| 1718380500 | 9.459 | 0.02 | 0.17 | 9.453 | 9.46 | 9.4469999 | 18787 |
| 1718294100 | 9.443 | -0.01 | -0.08 | 9.444 | 9.4469999 | 9.43 | 24537 |
| 1718207700 | 9.451 | 0.03 | 0.29 | 9.422 | 9.451 | 9.422 | 32666 |
| 1718121300 | 9.424 | 0 | 0.05 | 9.414 | 9.426 | 9.411 | 5037 |
| 1718034900 | 9.419 | -0 | -0.03 | 9.419 | 9.419 | 9.409 | 19657 |
| 1717775700 | 9.422 | 0 | 0.01 | 9.43 | 9.432 | 9.411 | 4131 |
| 1717689300 | 9.421 | -0.01 | -0.15 | 9.426 | 9.436 | 9.42 | 11826 |
| 1717602900 | 9.435 | 0 | 0.01 | 9.435 | 9.459 | 9.419 | 12662 |
| 1717516500 | 9.434 | 0.02 | 0.20 | 9.4309999 | 9.434 | 9.418 | 52136 |
| 1717430100 | 9.4149999 | -0 | -0.03 | 9.419 | 9.423 | 9.407 | 26496 |
| 1717170900 | 9.418 | 0 | 0.01 | 9.421 | 9.421 | 9.394 | 13687 |
| 1717084500 | 9.417 | 0 | 0.05 | 9.414 | 9.423 | 9.398 | 217171 |
| 1716998100 | 9.412 | -0 | -0.04 | 9.403 | 9.426 | 9.403 | 9917 |
| 1716911700 | 9.416 | 0 | 0.00 | 9.422 | 9.426 | 9.405 | 6567 |
| 1716825300 | 9.416 | 0.01 | 0.15 | 9.395 | 9.416 | 9.395 | 26111 |
| 1716566100 | 9.4019999 | -0.01 | -0.10 | 9.397 | 9.4019999 | 9.392 | 3564 |
| 1716479700 | 9.411 | -0.01 | -0.05 | 9.42 | 9.425 | 9.4 | 20511 |
| 1716393300 | 9.416 | 0 | 0.00 | 9.404 | 9.416 | 9.404 | 15673 |
| 1716306900 | 9.416 | 0.01 | 0.12 | 9.422 | 9.422 | 9.405 | 27315 |
| 1716220500 | 9.405 | -0.01 | -0.06 | 9.4 | 9.414 | 9.4 | 55599 |
| 1715961300 | 9.411 | -0.01 | -0.06 | 9.408 | 9.423 | 9.404 | 45387 |
| 1715874900 | 9.417 | 0 | 0.00 | 9.427 | 9.428 | 9.413 | 12653 |
| 1715788500 | 9.417 | 0.02 | 0.16 | 9.41 | 9.426 | 9.3989999 | 8500 |
| 1715702100 | 9.4019999 | -0 | -0.01 | 9.401 | 9.406 | 9.397 | 6764 |
| 1715615700 | 9.403 | 0.01 | 0.05 | 9.396 | 9.403 | 9.396 | 2909 |
| 1715356500 | 9.398 | -0.01 | -0.12 | 9.401 | 9.41 | 9.396 | 34600 |
| 1715270100 | 9.409 | 0 | 0.01 | 9.3989999 | 9.411 | 9.395 | 95549 |
| 1715183700 | 9.408 | 0 | 0.04 | 9.41 | 9.41 | 9.404 | 4975 |
| 1715097300 | 9.404 | 0 | 0.01 | 9.418 | 9.418 | 9.4 | 106869 |
| 1715010900 | 9.403 | -0.01 | -0.15 | 9.417 | 9.417 | 9.403 | 57186 |
| 1714751700 | 9.417 | 0.03 | 0.31 | 9.396 | 9.417 | 9.387 | 16102 |
| 1714665300 | 9.388 | 0.01 | 0.05 | 9.397 | 9.4019999 | 9.384 | 34004 |
| 1714492500 | 9.3829999 | -0.01 | -0.07 | 9.3859999 | 9.398 | 9.382 | 18626 |
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
