Hot Features
プレミアム
Aurea (AURE)
EU
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 | 0.26 | 4.86891385768 | 5.34 | 5.6 | 5.26 | 705 | 5.38845799 | DE |
| 4 | 0.28 | 5.26315789474 | 5.32 | 5.74 | 5.12 | 2047 | 5.27011209 | DE |
| 12 | -0.46 | -7.59075907591 | 6.06 | 6.06 | 4.78 | 1656 | 5.32965751 | DE |
| 26 | 0.61 | 12.2244488978 | 4.99 | 7.3 | 4.78 | 1743 | 5.80358236 | DE |
| 52 | 0.85 | 17.8947368421 | 4.75 | 7.3 | 4.5 | 1565 | 5.66331928 | DE |
| 156 | -3.56 | -38.864628821 | 9.16 | 13.4 | 4.3 | 2496 | 7.93870621 | DE |
| 260 | -0.88 | -13.5802469136 | 6.48 | 13.4 | 3.2 | 2548 | 7.27415788 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5.6 | 0.1 | 1.82 | 5.48 | 5.6 | 5.46 | 746 |
| 1739467800 | 5.5 | 0.14 | 2.61 | 5.54 | 5.54 | 5.4 | 554 |
| 1739381400 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1739295000 | 5.36 | -0.08 | -1.47 | 5.46 | 5.46 | 5.36 | 1117 |
| 1739208600 | 5.44 | 0.18 | 3.42 | 5.36 | 5.46 | 5.36 | 654 |
| 1738949400 | 5.26 | -0.08 | -1.50 | 5.34 | 5.34 | 5.26 | 496 |
| 1738863000 | 5.34 | -0.08 | -1.48 | 5.44 | 5.5 | 5.18 | 1664 |
| 1738776600 | 5.42 | -0.12 | -2.17 | 5.5599999 | 5.5599999 | 5.42 | 312 |
| 1738690200 | 5.54 | 0 | 0.00 | 5.6 | 5.6 | 5.54 | 456 |
| 1738603800 | 5.54 | 0.12 | 2.21 | 5.44 | 5.74 | 5.44 | 5844 |
| 1738344600 | 5.42 | 0.14 | 2.65 | 5.3 | 5.42 | 5.26 | 910 |
| 1738258200 | 5.28 | -0.04 | -0.75 | 5.3 | 5.32 | 5.28 | 226 |
| 1738171800 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 221 |
| 1738085400 | 5.32 | 0 | 0.00 | 5.3 | 5.32 | 5.24 | 656 |
| 1737999000 | 5.32 | 0.02 | 0.38 | 5.24 | 5.32 | 5.24 | 431 |
| 1737739800 | 5.3 | 0.12 | 2.32 | 5.2 | 5.3 | 5.2 | 569 |
| 1737653400 | 5.18 | 0.04 | 0.78 | 5.18 | 5.18 | 5.18 | 10652 |
| 1737567000 | 5.14 | 0.02 | 0.39 | 5.24 | 5.24 | 5.12 | 1089 |
| 1737480600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1737394200 | 5.12 | -0.1 | -1.92 | 5.22 | 5.28 | 5.12 | 7655 |
| 1737135000 | 5.22 | -0.1 | -1.88 | 5.32 | 5.32 | 5.2 | 3341 |
| 1737048600 | 5.32 | -0.02 | -0.37 | 5.34 | 5.34 | 5.32 | 53 |
| 1736962200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1 |
| 1736875800 | 5.34 | 0.04 | 0.75 | 5.32 | 5.38 | 5.28 | 442 |
| 1736789400 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3 | 5.3 | 434 |
| 1736530200 | 5.26 | 0 | 0.00 | 5.14 | 5.26 | 5.14 | 168 |
| 1736443800 | 5.26 | -0.08 | -1.50 | 5.38 | 5.38 | 5.24 | 2212 |
| 1736357400 | 5.34 | 0 | 0.00 | 5.38 | 5.38 | 5.34 | 257 |
| 1736271000 | 5.34 | 0.04 | 0.75 | 5.38 | 5.38 | 5.34 | 111 |
| 1736184600 | 5.3 | -0.06 | -1.12 | 5.32 | 5.32 | 5.3 | 126 |
| 1735925400 | 5.36 | -0.06 | -1.11 | 5.42 | 5.42 | 5.32 | 1337 |
| 1735839000 | 5.42 | 0 | 0.00 | 5.44 | 5.44 | 5.42 | 200 |
| 1735666200 | 5.42 | -0.06 | -1.09 | 5.5599999 | 5.5599999 | 5.42 | 1233 |
| 1735579800 | 5.48 | 0.28 | 5.38 | 5.2 | 5.5 | 5.2 | 2352 |
| 1735320600 | 5.2 | -0.14 | -2.62 | 5.2 | 5.34 | 5.2 | 297 |
| 1735061400 | 5.34 | 0.14 | 2.69 | 5.18 | 5.34 | 5.18 | 309 |
| 1734975000 | 5.2 | -0.2 | -3.70 | 5.4 | 5.42 | 5.16 | 685 |
| 1734715800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 158 |
| 1734629400 | 5.5 | -0.1 | -1.79 | 5.74 | 5.74 | 5.5 | 904 |
| 1734543000 | 5.6 | 0.02 | 0.36 | 5.58 | 5.74 | 5.58 | 1738 |
| 1734456600 | 5.58 | -0.02 | -0.36 | 5.58 | 5.58 | 5.54 | 1141 |
| 1734370200 | 5.6 | 0 | 0.00 | 5.62 | 5.62 | 5.5599999 | 299 |
| 1734111000 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 41 |
| 1734024600 | 5.7 | 0.1 | 1.79 | 5.72 | 5.72 | 5.7 | 728 |
| 1733938200 | 5.6 | -0.1 | -1.75 | 5.72 | 5.72 | 5.6 | 309 |
| 1733851800 | 5.7 | 0.24 | 4.40 | 5.68 | 5.72 | 5.5199999 | 1380 |
| 1733765400 | 5.46 | 0.26 | 5.00 | 5.1 | 5.7 | 5.1 | 4736 |
| 1733506200 | 5.2 | 0.2 | 4.00 | 5.0199999 | 5.2 | 5.0199999 | 2302 |
| 1733419800 | 5 | 0 | 0.00 | 4.78 | 5 | 4.78 | 3147 |
| 1733333400 | 5 | -0.12 | -2.34 | 5.16 | 5.16 | 5 | 1372 |
| 1733247000 | 5.12 | -0.1 | -1.92 | 5.14 | 5.2 | 4.96 | 7797 |
| 1733160600 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.14 | 1434 |
| 1732901400 | 5.22 | -0.2 | -3.69 | 5.48 | 5.48 | 5.22 | 2259 |
| 1732815000 | 5.42 | -0.26 | -4.58 | 5.62 | 5.64 | 5.24 | 5441 |
| 1732728600 | 5.68 | 0.08 | 1.43 | 5.58 | 5.7 | 5.58 | 774 |
| 1732642200 | 5.6 | -0.02 | -0.36 | 5.72 | 5.72 | 5.6 | 707 |
| 1732555800 | 5.62 | -0.04 | -0.71 | 5.5 | 5.74 | 5.5 | 1875 |
| 1732296600 | 5.66 | -0.44 | -7.21 | 6.0599999 | 6.0599999 | 5.6 | 5463 |
| 1732210200 | 6.1 | -0.06 | -0.97 | 6.08 | 6.1 | 6.08 | 85 |
| 1732123800 | 6.16 | 0.14 | 2.33 | 6.0199999 | 6.16 | 6.0199999 | 961 |
| 1732037400 | 6.0199999 | -0.22 | -3.53 | 6.12 | 6.14 | 6.0199999 | 2554 |
| 1731951000 | 6.24 | -0.34 | -5.17 | 6.5 | 6.5 | 6 | 2458 |
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
