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 | 3.2 | 60.3773584906 | 5.3 | 9.65 | 5.3 | 7465 | 7.59134069 | DE |
| 4 | 5.26 | 162.345679012 | 3.24 | 9.65 | 3.16 | 3983 | 6.2126174 | DE |
| 12 | 2.55 | 42.8571428571 | 5.95 | 9.65 | 3.12 | 2060 | 5.37883273 | DE |
| 26 | 0.5 | 6.25 | 8 | 9.65 | 3.12 | 1304 | 5.5988651 | DE |
| 52 | -2.35 | -21.6589861751 | 10.85 | 11.5 | 3.12 | 956 | 6.78983211 | DE |
| 156 | -5.8 | -40.5594405594 | 14.3 | 16.1 | 3.12 | 858 | 9.34776496 | DE |
| 260 | 8.39 | 7627.27272727 | 0.11 | 17.7 | 0.06 | 2022 | 3.54688059 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 8.5 | 1.05 | 14.09 | 7.6 | 8.6 | 7.55 | 10269 |
| 1736530200 | 7.45 | -0.55 | -6.88 | 8 | 8.1 | 7.4 | 934 |
| 1736443800 | 8 | 0.4 | 5.26 | 8 | 9.65 | 7.6 | 19564 |
| 1736357400 | 7.6 | 0.75 | 10.95 | 6.8 | 7.6 | 6.5 | 5545 |
| 1736271000 | 6.85 | -0.05 | -0.72 | 7.05 | 7.05 | 6.4 | 2240 |
| 1736184600 | 6.9 | 1.9 | 38.00 | 5.3 | 6.95 | 5.3 | 9041 |
| 1735925400 | 5 | 0 | 0.00 | 5 | 5.4 | 5 | 1404 |
| 1735839000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1104 |
| 1735666200 | 5 | 0.36 | 7.76 | 4.62 | 5 | 4.62 | 956 |
| 1735579800 | 4.64 | -0.32 | -6.45 | 4.88 | 4.88 | 4.64 | 1297 |
| 1735320600 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.96 | 68 |
| 1735061400 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 27 |
| 1734975000 | 4.98 | 0.38 | 8.26 | 4.8 | 5.25 | 4.76 | 8276 |
| 1734715800 | 4.6 | 0.6 | 15.00 | 4.5 | 4.6 | 4.5 | 9762 |
| 1734629400 | 4 | 0.5 | 14.29 | 3.6 | 4 | 3.5 | 3043 |
| 1734543000 | 3.5 | -0.02 | -0.57 | 3.52 | 3.52 | 3.5 | 195 |
| 1734456600 | 3.52 | 0.34 | 10.69 | 3.18 | 3.52 | 3.16 | 3009 |
| 1734370200 | 3.18 | -0.06 | -1.85 | 3.24 | 3.24 | 3.18 | 1251 |
| 1734111000 | 3.24 | -0.18 | -5.26 | 3.5 | 3.84 | 3.24 | 2104 |
| 1734024600 | 3.42 | 0.18 | 5.56 | 3.24 | 3.42 | 3.16 | 636 |
| 1733938200 | 3.24 | -0.22 | -6.36 | 3.46 | 3.54 | 3.24 | 774 |
| 1733851800 | 3.46 | -0.26 | -6.99 | 3.72 | 3.92 | 3.46 | 859 |
| 1733765400 | 3.72 | 0.34 | 10.06 | 3.38 | 3.78 | 3.12 | 3321 |
| 1733506200 | 3.38 | 0.06 | 1.81 | 3.32 | 3.52 | 3.32 | 4213 |
| 1733419800 | 3.32 | -0.08 | -2.35 | 3.42 | 3.46 | 3.32 | 656 |
| 1733333400 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.38 | 376 |
| 1733247000 | 3.42 | 0.02 | 0.59 | 3.6 | 3.6 | 3.42 | 1230 |
| 1733160600 | 3.4 | -0.56 | -14.14 | 3.74 | 4 | 3.4 | 3090 |
| 1732901400 | 3.96 | 0.02 | 0.51 | 3.96 | 3.96 | 3.96 | 402 |
| 1732815000 | 3.94 | -0.06 | -1.50 | 3.96 | 3.96 | 3.8 | 881 |
| 1732728600 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.8 | 2508 |
| 1732642200 | 3.9 | -0.1 | -2.50 | 4.2 | 4.2 | 3.9 | 1161 |
| 1732555800 | 4 | -0.2 | -4.76 | 4.3 | 4.3 | 3.9 | 2644 |
| 1732296600 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 4.1 | 853 |
| 1732210200 | 4.4 | 0 | 0.00 | 4.4 | 4.42 | 4.3 | 569 |
| 1732123800 | 4.4 | 0.08 | 1.85 | 4.32 | 4.4 | 4.3 | 474 |
| 1732037400 | 4.32 | -0.48 | -10.00 | 4.8 | 4.8 | 4.32 | 2400 |
| 1731951000 | 4.8 | -0.2 | -4.00 | 5.05 | 5.05 | 4.8 | 1593 |
| 1731691800 | 5 | -0.05 | -0.99 | 5 | 5.05 | 5 | 614 |
| 1731605400 | 5.05 | -0.25 | -4.72 | 5.15 | 5.15 | 4.98 | 1294 |
| 1731519000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731432600 | 5.3 | 0.1 | 1.92 | 5.4 | 5.8 | 5.3 | 4483 |
| 1731346200 | 5.2 | -0.1 | -1.89 | 5.5 | 5.7 | 5.2 | 220 |
| 1731087000 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.2 | 510 |
| 1731000600 | 5.2 | 0.2 | 4.00 | 5.2 | 5.4 | 5.2 | 655 |
| 1730914200 | 5 | 0.4 | 8.70 | 4.6 | 5 | 4.6 | 959 |
| 1730827800 | 4.6 | 0.1 | 2.22 | 4.5 | 4.68 | 4.4 | 148 |
| 1730741400 | 4.5 | 0.2 | 4.65 | 4.3 | 4.5 | 4.3 | 1036 |
| 1730482200 | 4.3 | 0.04 | 0.94 | 4.26 | 4.4 | 4.26 | 72 |
| 1730395800 | 4.26 | 0 | 0.00 | 4.18 | 4.26 | 4 | 1762 |
| 1730309400 | 4.26 | -0.34 | -7.39 | 4.6 | 4.6 | 4 | 537 |
| 1730223000 | 4.6 | -0.18 | -3.77 | 4.78 | 4.78 | 4.6 | 241 |
| 1730136600 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 23 |
| 1729873800 | 4.78 | -0.1 | -2.05 | 4.9 | 5 | 4.78 | 1226 |
| 1729787400 | 4.88 | -0.1 | -2.01 | 4.98 | 5 | 4.88 | 189 |
| 1729701000 | 4.98 | -0.12 | -2.35 | 5.1 | 5.1 | 4.98 | 870 |
| 1729614600 | 5.1 | -0.55 | -9.73 | 5.45 | 5.65 | 5.1 | 1177 |
| 1729528200 | 5.65 | -0.2 | -3.42 | 5.95 | 6 | 5.65 | 879 |
| 1729269000 | 5.85 | 0.25 | 4.46 | 5.6 | 5.9 | 5.6 | 272 |
| 1729182600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 29 |
| 1729096200 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 705 |
| 1729009800 | 5.4 | 0.44 | 8.87 | 4.96 | 5.4 | 4.96 | 482 |
| 1728923400 | 4.96 | 0.16 | 3.33 | 5.25 | 5.4 | 4.96 | 805 |
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
