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 | -0.07 | -3.18181818182 | 2.2 | 2.39 | 2.06 | 30015 | 2.24923673 | CS |
| 4 | -0.66 | -23.6559139785 | 2.79 | 2.88 | 2.06 | 16880 | 2.39593003 | CS |
| 12 | -1.97 | -48.0487804878 | 4.1 | 4.84 | 2.06 | 11295 | 2.78593027 | CS |
| 26 | -3.24 | -60.3351955307 | 5.37 | 6.05 | 2.06 | 6507 | 3.16878922 | CS |
| 52 | -2.85 | -57.2289156627 | 4.98 | 8.59 | 2.06 | 7632 | 5.10650506 | CS |
| 156 | -8.78 | -80.4766269478 | 10.91 | 11.55 | 2.06 | 310437 | 6.55983772 | CS |
| 260 | -5.12 | -70.6206896552 | 7.25 | 23.3 | 2.06 | 384351 | 10.30605946 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734732300 | 2.13 | 0 | 0.00 | 2.13 | 2.2599999 | 2.12 | 29871 |
| 1734645900 | 2.13 | -0.07 | -3.18 | 2.17 | 2.21 | 2.12 | 4833 |
| 1734559500 | 2.2 | -0.12 | -5.17 | 2.32 | 2.39 | 2.2 | 49990 |
| 1734473100 | 2.32 | 0.21 | 9.95 | 2.14 | 2.32 | 2.06 | 68672 |
| 1734386700 | 2.11 | -0.15 | -6.64 | 2.2799999 | 2.2799999 | 2.07 | 14053 |
| 1734127500 | 2.2599999 | 0.02 | 0.89 | 2.2 | 2.27 | 2.16 | 12529 |
| 1734041100 | 2.24 | -0.17 | -7.05 | 2.34 | 2.35 | 2.21 | 43545 |
| 1733954700 | 2.41 | -0.1 | -3.98 | 2.42 | 2.44 | 2.36 | 13545 |
| 1733868300 | 2.5099999 | -0.03 | -1.18 | 2.65 | 2.65 | 2.5 | 17309 |
| 1733781900 | 2.54 | 0.1 | 4.10 | 2.46 | 2.62 | 2.4 | 24036 |
| 1733522700 | 2.44 | 0.02 | 1.04 | 2.49 | 2.5299999 | 2.395 | 4438 |
| 1733436300 | 2.415 | -0.03 | -1.02 | 2.435 | 2.55 | 2.38 | 3491 |
| 1733349900 | 2.44 | -0.12 | -4.69 | 2.52 | 2.59 | 2.41 | 11045 |
| 1733263500 | 2.56 | -0.14 | -5.19 | 2.63 | 2.73 | 2.56 | 11712 |
| 1733177100 | 2.7 | -0.01 | -0.37 | 2.71 | 2.8 | 2.62 | 10348 |
| 1732917900 | 2.71 | -0.03 | -1.09 | 2.77 | 2.8 | 2.67 | 3322 |
| 1732831500 | 2.74 | -0.08 | -2.84 | 2.75 | 2.7799999 | 2.74 | 1591 |
| 1732745100 | 2.82 | 0.05 | 1.81 | 2.82 | 2.84 | 2.7599999 | 4556 |
| 1732658700 | 2.77 | 0.02 | 0.73 | 2.71 | 2.88 | 2.6549999 | 17362 |
| 1732572300 | 2.75 | 0.02 | 0.73 | 2.69 | 2.75 | 2.625 | 12549 |
| 1732313100 | 2.73 | -0.06 | -2.15 | 2.79 | 2.79 | 2.63 | 8680 |
| 1732226700 | 2.79 | -0.12 | -4.12 | 2.91 | 2.94 | 2.7 | 9905 |
| 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 |
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
