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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733270220 | 13362.5 | 50 | 0.38 | 13304.5 | 13389.5 | 13210.5 | 3000000 |
| 1733183820 | 13312.5 | 55.5 | 0.42 | 13254 | 13317.5 | 13135.5 | 1000000 |
| 1732914660 | 13257 | 145.5 | 1.11 | 13101.5 | 13397.5 | 13093.5 | 0 |
| 1732838220 | 13111.5 | -150 | -1.13 | 13269.5 | 13269.5 | 13028.5 | 4000000 |
| 1732751820 | 13261.5 | 237 | 1.82 | 13031.5 | 13293.5 | 12990.5 | 0 |
| 1732665420 | 13024.5 | 54 | 0.42 | 12934 | 13112.5 | 12864.5 | 0 |
| 1732579020 | 12970.5 | -117 | -0.89 | 13004.5 | 13010.5 | 12935.5 | 2000000 |
| 1732312740 | 13087.5 | -371 | -2.76 | 13450.5 | 13475.5 | 13006.5 | 0 |
| 1732233420 | 13458.5 | 43 | 0.32 | 13416.5 | 13477.5 | 13377.5 | 4000000 |
| 1732147020 | 13415.5 | 38 | 0.28 | 13396 | 13491.5 | 13349.5 | 0 |
| 1732060620 | 13377.5 | -77 | -0.57 | 13459 | 13474.5 | 13240.5 | 0 |
| 1731974220 | 13454.5 | 116 | 0.87 | 13373 | 13635.5 | 13367.5 | 0 |
| 1731707940 | 13338.5 | -139 | -1.03 | 13490.5 | 13578.5 | 13311.5 | 0 |
| 1731628620 | 13477.5 | -150 | -1.10 | 13636 | 13772.5 | 13456 | 4000000 |
| 1731542220 | 13627.5 | 147.5 | 1.09 | 13503 | 13762.5 | 13495 | 0 |
| 1731455820 | 13480 | -201.5 | -1.47 | 13691.5 | 13976.5 | 13465.5 | 0 |
| 1731369420 | 13681.5 | 147 | 1.09 | 13568.5 | 13758.5 | 13518.5 | 2000000 |
| 1731103140 | 13534.5 | -751 | -5.26 | 14279.5 | 14286.5 | 13368 | 0 |
| 1731023820 | 14285.5 | 733 | 5.41 | 13555 | 14347.5 | 13484.5 | 0 |
| 1730937420 | 13552.5 | -217 | -1.58 | 13723 | 13816.5 | 13410.5 | 18000000 |
| 1730851020 | 13769.5 | 327 | 2.43 | 13453.5 | 13812.5 | 13374.5 | 0 |
| 1730764620 | 13442.5 | 109 | 0.82 | 13374.5 | 13531.5 | 13267.5 | 0 |
| 1730494740 | 13333.5 | 122.5 | 0.93 | 13210 | 13451.5 | 13201.5 | 0 |
| 1730419020 | 13211 | -95.5 | -0.72 | 13295.5 | 13341.5 | 13106.5 | 0 |
| 1730332620 | 13306.5 | -143.5 | -1.07 | 13459 | 13475 | 13205 | 1000000 |
| 1730246220 | 13450 | -114 | -0.84 | 13558 | 13665 | 13408 | 0 |
| 1730159820 | 13564 | 82 | 0.61 | 13492 | 13576 | 13333 | 0 |
| 1729890000 | 13482 | 35 | 0.26 | 13442 | 13648 | 13421 | 0 |
| 1729814220 | 13447 | -92 | -0.68 | 13555 | 13602 | 13396 | 0 |
| 1729727820 | 13539 | -76 | -0.56 | 13616 | 13749 | 13515 | 0 |
| 1729641420 | 13615 | 152 | 1.13 | 13456 | 13678 | 13432 | 0 |
| 1729555020 | 13463 | -124 | -0.91 | 13631 | 13668 | 13401 | 1000000 |
| 1729285140 | 13587 | 564 | 4.33 | 13033 | 13781 | 13033 | 5000000 |
| 1729209360 | 13023 | -338 | -2.53 | 13376 | 13511 | 12928 | 8000000 |
| 1729123020 | 13361 | -1 | -9.74 | 13253 | 13492 | 13250 | 0 |
| 1729036620 | 14802.5 | 1 | 7.65 | 13824 | 14802.5 | 13195 | 0 |
| 1728950220 | 13750 | -129 | -0.93 | 13706 | 14045 | 13549 | 1000000 |
| 1728680340 | 13879 | -76 | -0.54 | 13962 | 14006 | 13394 | 0 |
| 1728604620 | 13955 | 279 | 2.04 | 13668 | 14207 | 13561 | 0 |
| 1728518220 | 13676 | -836 | -5.76 | 14511 | 14698 | 13284 | 0 |
| 1728431820 | 14512 | -1 | -10.18 | 16162 | 16162 | 14006 | 10000000 |
| 1728345420 | 16156 | 608 | 3.91 | 15582.5 | 16322 | 15544 | 2000000 |
| 1728085320 | 15548 | 643 | 4.31 | 14877 | 15548 | 14802 | 0 |
| 1727999820 | 14905 | -173 | -1.15 | 15075 | 15211 | 14518 | 1000000 |
| 1727913420 | 15078 | 1 | 7.39 | 14035 | 15169 | 13993 | 6000000 |
| 1727827020 | 14041 | 371 | 2.71 | 13746 | 14076 | 13653 | 123000000 |
| 1727740620 | 13670 | 433 | 3.27 | 13444 | 14161 | 13306 | 10000000 |
| 1727470740 | 13237 | 175 | 1.34 | 13070.5 | 13469 | 12771 | 3000000 |
| 1727395020 | 13062 | 908 | 7.47 | 12162 | 13252 | 12088 | 0 |
| 1727308620 | 12154 | -149 | -1.21 | 12285 | 12312 | 12072.5 | 0 |
| 1727222220 | 12303 | 950 | 8.37 | 11360.5 | 12330 | 11358 | 1000000 |
| 1727135820 | 11353 | 101.5 | 0.90 | 11254 | 11384 | 11233.5 | 0 |
| 1726865940 | 11251.5 | -6 | -0.05 | 11265 | 11275 | 11157.5 | 0 |
| 1726790220 | 11257.5 | 87 | 0.78 | 11191 | 11306 | 11055 | 0 |
| 1726703820 | 11170.5 | -52.5 | -0.47 | 11227 | 11235 | 11126 | 0 |
| 1726617420 | 11223 | 39 | 0.35 | 11186 | 11248 | 11168 | 0 |
| 1726531020 | 11184 | 34.5 | 0.31 | 11179.5 | 11194.5 | 11175 | 0 |
| 1726261140 | 11149.5 | -60 | -0.54 | 11205 | 11256 | 11126.5 | 0 |
| 1726185360 | 11209.5 | -66 | -0.59 | 11278.5 | 11290 | 11180 | 0 |
| 1726099020 | 11275.5 | -13.5 | -0.12 | 11288 | 11297 | 11222.5 | 0 |
| 1726012620 | 11289 | -9.5 | -0.08 | 11297 | 11354 | 11272 | 0 |
| 1725926220 | 11298.5 | -86 | -0.76 | 11389 | 11418 | 11259 | 1000000 |
| 1725656400 | 11384.5 | -131.5 | -1.14 | 11514 | 11603 | 11379 | 0 |
| 1725580620 | 11516 | -0.5 | -0.00 | 11515.5 | 11570 | 11468 | 0 |
| 1725494220 | 11516.5 | -51 | -0.44 | 11555 | 11576 | 11462 | 5000000 |
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
