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 | -0.27 | -8.88157894737 | 3.04 | 3.3 | 2.7 | 21250 | 3.0586388 | CS |
| 4 | -1.99 | -41.8067226891 | 4.76 | 4.8 | 2.29 | 14840 | 3.1153777 | CS |
| 12 | -1.09 | -28.2383419689 | 3.86 | 4.84 | 2.29 | 6193 | 3.28742169 | CS |
| 26 | -4.58 | -62.3129251701 | 7.35 | 7.35 | 2.29 | 4374 | 4.09611772 | CS |
| 52 | -1.85 | -40.0432900433 | 4.62 | 8.59 | 2.29 | 22942 | 5.34290071 | CS |
| 156 | -9.72 | -77.8222578062 | 12.49 | 13.15 | 2.29 | 322293 | 6.75917733 | CS |
| 260 | -6.13 | -68.8764044944 | 8.9 | 23.3 | 2.29 | 388673 | 10.2834863 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732140300 | 2.91 | 0.01 | 0.34 | 2.87 | 3.04 | 2.85 | 11367 |
| 1732053900 | 2.9 | -0.13 | -4.29 | 2.95 | 2.99 | 2.8 | 9129 |
| 1731967500 | 3.0299999 | -0.09 | -2.88 | 3.08 | 3.13 | 3 | 13654 |
| 1731708300 | 3.12 | 0.02 | 0.65 | 2.93 | 3.16 | 2.91 | 27330 |
| 1731621900 | 3.1 | -0.07 | -2.21 | 3.04 | 3.3 | 3 | 44772 |
| 1731535500 | 3.17 | 0.33 | 11.62 | 2.91 | 3.22 | 2.67 | 57467 |
| 1731449100 | 2.84 | 0.5 | 21.37 | 2.37 | 2.84 | 2.37 | 29805 |
| 1731362700 | 2.34 | -0.58 | -19.73 | 2.89 | 2.89 | 2.29 | 14187 |
| 1731103500 | 2.915 | -0.22 | -6.87 | 2.99 | 3.18 | 2.89 | 9409 |
| 1731017100 | 3.13 | 0.1 | 3.30 | 3.0099999 | 3.2 | 2.88 | 40609 |
| 1730930700 | 3.0299999 | -1.28 | -29.70 | 4.14 | 4.14 | 2.96 | 18053 |
| 1730844300 | 4.3099999 | -0.03 | -0.69 | 4.32 | 4.34 | 4.2 | 8874 |
| 1730757900 | 4.34 | 0.24 | 5.85 | 4.21 | 4.34 | 4.2 | 3575 |
| 1730495100 | 4.1 | 0.09 | 2.24 | 4.1 | 4.11 | 4.0599999 | 3413 |
| 1730408700 | 4.01 | -0.19 | -4.52 | 4.07 | 4.07 | 4.01 | 782 |
| 1730322300 | 4.2 | -0.03 | -0.71 | 4.2 | 4.2 | 4.2 | 229 |
| 1730235900 | 4.23 | -0.4 | -8.64 | 4.375 | 4.43 | 4.19 | 1803 |
| 1730149500 | 4.63 | -0.12 | -2.53 | 4.63 | 4.63 | 4.63 | 375 |
| 1729890300 | 4.75 | 0.09 | 2.04 | 4.8 | 4.8 | 4.75 | 468 |
| 1729803900 | 4.655 | -0.07 | -1.38 | 4.76 | 4.76 | 4.64 | 1494 |
| 1729717500 | 4.72 | -0.12 | -2.48 | 4.72 | 4.72 | 4.72 | 590 |
| 1729631100 | 4.84 | 0.51 | 11.78 | 4.325 | 4.84 | 4.315 | 5927 |
| 1729544700 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 76 |
| 1729285500 | 4.33 | 0.13 | 3.10 | 4.33 | 4.33 | 4.33 | 723 |
| 1729199100 | 4.2 | 0.08 | 1.82 | 4.2 | 4.2 | 4.18 | 904 |
| 1729112700 | 4.125 | 0.06 | 1.48 | 4.215 | 4.255 | 4.105 | 6482 |
| 1729026300 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 190 |
| 1728680700 | 4.065 | 0.07 | 1.63 | 4.035 | 4.065 | 4.035 | 1251 |
| 1728594300 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 411 |
| 1728507900 | 3.98 | -0.04 | -0.87 | 4.015 | 4.015 | 3.98 | 946 |
| 1728421500 | 4.015 | -0.04 | -0.99 | 4.015 | 4.015 | 4.015 | 381 |
| 1728335100 | 4.055 | -0.02 | -0.37 | 4.05 | 4.055 | 4.0199999 | 1180 |
| 1728075900 | 4.07 | 0.11 | 2.65 | 4.07 | 4.07 | 4.07 | 119 |
| 1727989500 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 76 |
| 1727903100 | 3.965 | -0.14 | -3.29 | 3.955 | 3.965 | 3.955 | 602 |
| 1727816700 | 4.1 | -0.06 | -1.44 | 4.1 | 4.1 | 4.1 | 816 |
| 1727730300 | 4.16 | 0.06 | 1.46 | 4.16 | 4.16 | 4.16 | 578 |
| 1727471100 | 4.1 | 0.02 | 0.49 | 4.1 | 4.13 | 4.1 | 825 |
| 1727384700 | 4.08 | 0.08 | 1.87 | 4.05 | 4.08 | 4.05 | 358 |
| 1727298300 | 4.005 | -0.13 | -3.14 | 4.005 | 4.005 | 4.005 | 259 |
| 1727211900 | 4.135 | 0.04 | 0.85 | 4.135 | 4.235 | 4.115 | 1536 |
| 1727125500 | 4.1 | 0.09 | 2.37 | 3.95 | 4.12 | 3.92 | 2315 |
| 1726866300 | 4.005 | -0.04 | -0.87 | 4.01 | 4.0199999 | 3.94 | 3930 |
| 1726779900 | 4.04 | 0.03 | 0.62 | 4.085 | 4.085 | 4.035 | 1430 |
| 1726693500 | 4.015 | -0.02 | -0.50 | 4.025 | 4.19 | 3.9 | 4177 |
| 1726607100 | 4.035 | 0 | 0.00 | 4.035 | 4.035 | 4.035 | 368 |
| 1726520700 | 4.035 | 0.08 | 1.89 | 3.97 | 4.095 | 3.97 | 2707 |
| 1726261500 | 3.96 | 0.14 | 3.53 | 3.93 | 3.96 | 3.93 | 1380 |
| 1726175100 | 3.825 | -0.05 | -1.16 | 3.865 | 3.905 | 3.815 | 9604 |
| 1726088700 | 3.87 | -0.25 | -6.07 | 3.86 | 3.91 | 3.86 | 1049 |
| 1726002300 | 4.12 | -0.1 | -2.37 | 4.12 | 4.12 | 4.12 | 665 |
| 1725915900 | 4.22 | -0.02 | -0.47 | 4.04 | 4.29 | 4.04 | 2202 |
| 1725656700 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 291 |
| 1725570300 | 4.24 | 0.21 | 5.21 | 4.21 | 4.24 | 4.21 | 911 |
| 1725483900 | 4.03 | 0.05 | 1.26 | 4.04 | 4.14 | 4.03 | 1996 |
| 1725397500 | 3.98 | 0.07 | 1.79 | 3.87 | 4.015 | 3.86 | 4124 |
| 1725051900 | 3.91 | 0.05 | 1.30 | 3.93 | 3.93 | 3.91 | 358 |
| 1724965500 | 3.86 | 0.14 | 3.76 | 3.86 | 3.86 | 3.86 | 669 |
| 1724879100 | 3.72 | 0 | 0.00 | 3.775 | 3.79 | 3.72 | 810 |
| 1724792700 | 3.72 | -0.58 | -13.39 | 3.7 | 3.86 | 3.7 | 1881 |
| 1724706300 | 4.295 | -0.03 | -0.69 | 4.345 | 4.345 | 4.22 | 1069 |
| 1724447100 | 4.325 | 0.09 | 2.25 | 4.32 | 4.325 | 4.315 | 720 |
| 1724360700 | 4.23 | -0.03 | -0.70 | 4.23 | 4.23 | 4.23 | 710 |
| 1724274300 | 4.26 | -0.04 | -0.81 | 4.26 | 4.26 | 4.26 | 505 |
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
