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 | -0.105 | -6.2874251497 | 1.67 | 1.67 | 1.49 | 6188 | 1.62288889 | DE |
| 4 | 0.025 | 1.62337662338 | 1.54 | 1.79 | 1.49 | 12974 | 1.63193267 | DE |
| 12 | 0.08 | 5.38720538721 | 1.485 | 1.98 | 1.475 | 15738 | 1.66054874 | DE |
| 26 | 0.445 | 39.7321428571 | 1.12 | 1.98 | 1.095 | 20541 | 1.45568489 | DE |
| 52 | 0.235 | 17.6691729323 | 1.33 | 1.98 | 0.895 | 18134 | 1.29896345 | DE |
| 156 | -1.815 | -53.6982248521 | 3.38 | 3.4 | 0.895 | 14286 | 1.60732492 | DE |
| 260 | -0.635 | -28.8636363636 | 2.2 | 4.16 | 0.895 | 19618 | 2.1925183 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1.565 | -0.01 | -0.63 | 1.55 | 1.565 | 1.49 | 18700 |
| 1734713700 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1734627300 | 1.575 | -0.05 | -2.78 | 1.655 | 1.655 | 1.575 | 7150 |
| 1734540900 | 1.62 | -0.02 | -1.22 | 1.67 | 1.67 | 1.62 | 4950 |
| 1734454500 | 1.6399999 | -0.02 | -0.91 | 1.655 | 1.655 | 1.6399999 | 3300 |
| 1734368100 | 1.655 | -0.02 | -0.90 | 1.67 | 1.67 | 1.61 | 9350 |
| 1734108900 | 1.67 | -0.01 | -0.30 | 1.675 | 1.675 | 1.665 | 4950 |
| 1734022500 | 1.675 | 0.05 | 3.40 | 1.62 | 1.675 | 1.62 | 2200 |
| 1733936100 | 1.62 | 0.02 | 1.25 | 1.635 | 1.635 | 1.62 | 1100 |
| 1733849700 | 1.6 | -0.01 | -0.31 | 1.615 | 1.645 | 1.59 | 17050 |
| 1733763300 | 1.605 | -0.06 | -3.31 | 1.68 | 1.68 | 1.6 | 15950 |
| 1733504100 | 1.66 | 0.06 | 3.75 | 1.6399999 | 1.66 | 1.54 | 29150 |
| 1733417700 | 1.6 | -0.09 | -5.33 | 1.69 | 1.715 | 1.55 | 59950 |
| 1733331300 | 1.69 | -0.04 | -2.31 | 1.725 | 1.79 | 1.69 | 29150 |
| 1733244900 | 1.73 | 0.05 | 2.98 | 1.68 | 1.73 | 1.68 | 9900 |
| 1733158500 | 1.68 | 0.09 | 5.66 | 1.595 | 1.68 | 1.595 | 9350 |
| 1732899300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.59 | 1.55 | 7700 |
| 1732812900 | 1.55 | 0 | 0.00 | 1.545 | 1.55 | 1.545 | 1100 |
| 1732726500 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1732640100 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1732553700 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.51 | 8250 |
| 1732294500 | 1.54 | -0.1 | -5.81 | 1.635 | 1.635 | 1.54 | 29150 |
| 1732208100 | 1.635 | -0.06 | -3.54 | 1.695 | 1.695 | 1.635 | 3850 |
| 1732121700 | 1.695 | 0.07 | 4.31 | 1.65 | 1.695 | 1.6299999 | 8800 |
| 1732035300 | 1.625 | -0.08 | -4.41 | 1.7 | 1.7 | 1.62 | 9350 |
| 1731948900 | 1.7 | -0.04 | -2.02 | 1.735 | 1.76 | 1.69 | 7150 |
| 1731689700 | 1.735 | -0.06 | -3.07 | 1.805 | 1.805 | 1.73 | 15400 |
| 1731603300 | 1.79 | -0.11 | -5.79 | 1.9 | 1.9 | 1.775 | 23650 |
| 1731516900 | 1.9 | 0.04 | 2.15 | 1.915 | 1.98 | 1.9 | 52800 |
| 1731430500 | 1.86 | 0.14 | 8.14 | 1.75 | 1.92 | 1.745 | 65450 |
| 1731344100 | 1.72 | 0.04 | 2.38 | 1.695 | 1.72 | 1.695 | 25300 |
| 1731084900 | 1.68 | 0.02 | 1.20 | 1.655 | 1.69 | 1.655 | 22550 |
| 1730998500 | 1.66 | -0.02 | -1.19 | 1.645 | 1.66 | 1.645 | 15950 |
| 1730912100 | 1.68 | 0.04 | 2.44 | 1.6399999 | 1.68 | 1.6399999 | 5500 |
| 1730825700 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.6399999 | 1.62 | 2750 |
| 1730739300 | 1.62 | 0.03 | 1.89 | 1.59 | 1.62 | 1.59 | 2750 |
| 1730480100 | 1.59 | -0.02 | -0.93 | 1.615 | 1.615 | 1.59 | 4400 |
| 1730393700 | 1.605 | -0.05 | -2.73 | 1.62 | 1.62 | 1.6 | 13750 |
| 1730307300 | 1.65 | -0.03 | -1.79 | 1.68 | 1.68 | 1.61 | 16500 |
| 1730220900 | 1.68 | 0.03 | 2.13 | 1.705 | 1.705 | 1.68 | 3850 |
| 1730134500 | 1.645 | -0.04 | -2.08 | 1.68 | 1.7 | 1.645 | 11550 |
| 1729871700 | 1.68 | 0.03 | 2.13 | 1.65 | 1.71 | 1.65 | 29150 |
| 1729785300 | 1.645 | 0.04 | 2.81 | 1.6 | 1.65 | 1.6 | 7700 |
| 1729698900 | 1.6 | 0.01 | 0.31 | 1.57 | 1.6 | 1.57 | 3850 |
| 1729612500 | 1.595 | 0 | 0.00 | 1.595 | 1.62 | 1.595 | 4400 |
| 1729526100 | 1.595 | 0 | 0.00 | 1.615 | 1.65 | 1.595 | 9350 |
| 1729266900 | 1.595 | -0.03 | -1.54 | 1.62 | 1.62 | 1.585 | 11000 |
| 1729180500 | 1.62 | 0.03 | 1.57 | 1.595 | 1.62 | 1.58 | 14850 |
| 1729094100 | 1.595 | -0.05 | -2.74 | 1.6399999 | 1.65 | 1.595 | 17050 |
| 1729007700 | 1.6399999 | -0.01 | -0.61 | 1.68 | 1.68 | 1.6399999 | 3300 |
| 1728921300 | 1.65 | -0.03 | -1.49 | 1.675 | 1.685 | 1.6299999 | 13200 |
| 1728662100 | 1.675 | 0.02 | 0.90 | 1.665 | 1.68 | 1.6399999 | 25300 |
| 1728575700 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.615 | 25850 |
| 1728489300 | 1.6399999 | 0.04 | 2.82 | 1.625 | 1.6399999 | 1.6 | 17600 |
| 1728402900 | 1.595 | 0.01 | 0.63 | 1.585 | 1.645 | 1.545 | 28600 |
| 1728316500 | 1.585 | 0.07 | 4.62 | 1.5149999 | 1.585 | 1.5149999 | 9350 |
| 1728057300 | 1.5149999 | 0 | 0.33 | 1.56 | 1.56 | 1.5149999 | 2750 |
| 1727970900 | 1.51 | -0.01 | -0.66 | 1.525 | 1.55 | 1.51 | 9900 |
| 1727884500 | 1.52 | -0.01 | -0.65 | 1.53 | 1.56 | 1.52 | 5500 |
| 1727798100 | 1.53 | -0.01 | -0.65 | 1.55 | 1.615 | 1.49 | 42900 |
| 1727711700 | 1.54 | 0.02 | 0.98 | 1.485 | 1.54 | 1.475 | 54450 |
| 1727452500 | 1.525 | 0.03 | 2.35 | 1.5049999 | 1.525 | 1.495 | 6050 |
| 1727366100 | 1.49 | -0.02 | -1.32 | 1.51 | 1.54 | 1.48 | 12650 |
| 1727279700 | 1.51 | 0 | 0.00 | 1.53 | 1.555 | 1.48 | 27500 |
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
