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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 5.192 | -0.03 | -0.57 | 5.202 | 5.209 | 5.17 | 48896 |
| 1732208100 | 5.222 | 0.03 | 0.58 | 5.229 | 5.229 | 5.166 | 45651 |
| 1732121700 | 5.192 | -0.04 | -0.69 | 5.231 | 5.231 | 5.182 | 8142 |
| 1732035300 | 5.228 | -0.02 | -0.36 | 5.24 | 5.24 | 5.17 | 2556 |
| 1731948900 | 5.247 | 0.04 | 0.71 | 5.204 | 5.247 | 5.17 | 2996 |
| 1731689700 | 5.21 | 0.05 | 1.01 | 5.154 | 5.226 | 5.15 | 133466 |
| 1731603300 | 5.158 | -0.01 | -0.25 | 5.183 | 5.1929999 | 5.158 | 15746 |
| 1731516900 | 5.171 | -0.05 | -0.98 | 5.196 | 5.2 | 5.143 | 10335 |
| 1731430500 | 5.222 | 0 | 0.06 | 5.237 | 5.238 | 5.215 | 16782 |
| 1731344100 | 5.219 | -0.06 | -1.19 | 5.32 | 5.32 | 5.216 | 30880 |
| 1731084900 | 5.282 | -0.1 | -1.91 | 5.4 | 5.4 | 5.258 | 89973 |
| 1730998500 | 5.385 | 0.22 | 4.28 | 5.2939999 | 5.417 | 5.283 | 18652 |
| 1730912100 | 5.164 | 0.09 | 1.87 | 5 | 5.176 | 4.9 | 111406 |
| 1730825700 | 5.069 | -0.14 | -2.71 | 5.156 | 5.1769999 | 5.045 | 17534 |
| 1730739300 | 5.21 | 0.03 | 0.48 | 5.136 | 5.215 | 5.136 | 16614 |
| 1730480100 | 5.1849999 | 0 | 0.10 | 5.165 | 5.1849999 | 5.165 | 956 |
| 1730393700 | 5.18 | 0.03 | 0.58 | 5.124 | 5.18 | 5.124 | 11646 |
| 1730307300 | 5.15 | -0.15 | -2.81 | 5.244 | 5.245 | 5.15 | 37223 |
| 1730220900 | 5.299 | -0.01 | -0.19 | 5.325 | 5.355 | 5.28 | 12470 |
| 1730134500 | 5.309 | -0.06 | -1.04 | 5.317 | 5.333 | 5.299 | 12146 |
| 1729871700 | 5.365 | -0.03 | -0.61 | 5.355 | 5.38 | 5.35 | 4018 |
| 1729785300 | 5.398 | 0 | 0.02 | 5.458 | 5.469 | 5.396 | 17168 |
| 1729698900 | 5.397 | -0.02 | -0.33 | 5.406 | 5.406 | 5.369 | 33092 |
| 1729612500 | 5.415 | 0.03 | 0.54 | 5.42 | 5.45 | 5.404 | 16221 |
| 1729526100 | 5.386 | -0.06 | -1.08 | 5.439 | 5.439 | 5.386 | 8331 |
| 1729266900 | 5.445 | 0.05 | 0.93 | 5.44 | 5.469 | 5.44 | 7225 |
| 1729180500 | 5.3949999 | 0.01 | 0.22 | 5.401 | 5.415 | 5.359 | 28237 |
| 1729094100 | 5.383 | -0.02 | -0.28 | 5.439 | 5.439 | 5.353 | 5355 |
| 1729007700 | 5.398 | -0.09 | -1.57 | 5.464 | 5.464 | 5.38 | 40710 |
| 1728921300 | 5.484 | 0.01 | 0.27 | 5.519 | 5.532 | 5.44 | 69118 |
| 1728662100 | 5.469 | 0.04 | 0.64 | 5.459 | 5.471 | 5.4429999 | 6010 |
| 1728575700 | 5.434 | 0.01 | 0.26 | 5.404 | 5.447 | 5.373 | 14774 |
| 1728489300 | 5.42 | 0.01 | 0.28 | 5.38 | 5.42 | 5.367 | 5438 |
| 1728402900 | 5.405 | -0.15 | -2.61 | 5.445 | 5.456 | 5.359 | 245058 |
| 1728316500 | 5.55 | 0.02 | 0.38 | 5.538 | 5.551 | 5.488 | 6876 |
| 1728057300 | 5.529 | 0.19 | 3.58 | 5.398 | 5.529 | 5.378 | 12212 |
| 1727970900 | 5.338 | -0.09 | -1.60 | 5.405 | 5.405 | 5.338 | 4105 |
| 1727884500 | 5.425 | 0.13 | 2.44 | 5.327 | 5.425 | 5.32 | 81779 |
| 1727798100 | 5.296 | -0.01 | -0.19 | 5.297 | 5.321 | 5.281 | 24850 |
| 1727711700 | 5.306 | -0.09 | -1.74 | 5.319 | 5.34 | 5.268 | 16845 |
| 1727452500 | 5.4 | -0.05 | -0.90 | 5.41 | 5.425 | 5.386 | 28533 |
| 1727366100 | 5.449 | 0.06 | 1.21 | 5.407 | 5.492 | 5.393 | 87420 |
| 1727279700 | 5.384 | -0.07 | -1.30 | 5.472 | 5.494 | 5.384 | 39383 |
| 1727193300 | 5.455 | 0.12 | 2.27 | 5.392 | 5.48 | 5.374 | 39786 |
| 1727106900 | 5.334 | -0.04 | -0.67 | 5.314 | 5.368 | 5.314 | 17383 |
| 1726847700 | 5.37 | -0.07 | -1.29 | 5.4189999 | 5.42 | 5.362 | 15104 |
| 1726761300 | 5.44 | 0.01 | 0.26 | 5.472 | 5.48 | 5.44 | 11370 |
| 1726674900 | 5.426 | -0.01 | -0.13 | 5.4269999 | 5.45 | 5.414 | 10682 |
| 1726588500 | 5.433 | 0.06 | 1.14 | 5.385 | 5.433 | 5.357 | 32986 |
| 1726502100 | 5.372 | -0.04 | -0.81 | 5.364 | 5.393 | 5.347 | 66334 |
| 1726242900 | 5.416 | 0.15 | 2.81 | 5.32 | 5.428 | 5.319 | 19794 |
| 1726156500 | 5.268 | 0.13 | 2.59 | 5.211 | 5.268 | 5.184 | 20730 |
| 1726070100 | 5.135 | 0.04 | 0.75 | 5.089 | 5.16 | 5.085 | 40125 |
| 1725983700 | 5.097 | -0.1 | -1.91 | 5.157 | 5.171 | 5.07 | 29357 |
| 1725897300 | 5.196 | 0.11 | 2.24 | 5.149 | 5.196 | 5.143 | 18227 |
| 1725638100 | 5.082 | -0.13 | -2.44 | 5.164 | 5.215 | 5.082 | 19141 |
| 1725551700 | 5.209 | -0.04 | -0.84 | 5.1529999 | 5.223 | 5.142 | 13049 |
| 1725465300 | 5.253 | 0.03 | 0.50 | 5.211 | 5.273 | 5.166 | 13084 |
| 1725378900 | 5.227 | -0.04 | -0.68 | 5.313 | 5.315 | 5.168 | 12534 |
| 1725292500 | 5.263 | 0 | 0.04 | 5.269 | 5.2859999 | 5.244 | 55832 |
| 1725033300 | 5.261 | 0.05 | 1.06 | 5.272 | 5.324 | 5.255 | 11474 |
| 1724946900 | 5.206 | -0.08 | -1.55 | 5.214 | 5.267 | 5.194 | 63256 |
| 1724860500 | 5.288 | 0.04 | 0.72 | 5.194 | 5.317 | 5.186 | 17338 |
| 1724774100 | 5.25 | -0.09 | -1.61 | 5.349 | 5.349 | 5.25 | 41760 |
| 1724687700 | 5.336 | -0.1 | -1.82 | 5.401 | 5.449 | 5.336 | 13139 |
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
