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 | 0.13 | 2.26678291194 | 5.735 | 5.92 | 5.67 | 849735 | 5.78602877 | DE |
| 4 | 0.075 | 1.29533678756 | 5.79 | 6.02 | 5.59 | 1140527 | 5.81102959 | DE |
| 12 | -0.015 | -0.255102040816 | 5.88 | 6.02 | 5.59 | 989511 | 5.81723694 | DE |
| 26 | 0.225 | 3.98936170213 | 5.64 | 6.19 | 5.28 | 1013291 | 5.80533458 | DE |
| 52 | 0.27 | 4.82573726542 | 5.595 | 6.425 | 5.28 | 894286 | 5.92343033 | DE |
| 156 | 0.965 | 19.693877551 | 4.9 | 6.425 | 3.982 | 1147743 | 5.31807442 | DE |
| 260 | 1.929 | 49.0091463415 | 3.936 | 6.425 | 2.01 | 1247894 | 4.5603214 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5.865 | -0.04 | -0.59 | 5.89 | 5.92 | 5.835 | 591660 |
| 1735061400 | 5.9 | 0.09 | 1.55 | 5.815 | 5.91 | 5.815 | 182695 |
| 1734975000 | 5.8099999 | 0.05 | 0.87 | 5.74 | 5.815 | 5.725 | 815508 |
| 1734715800 | 5.76 | 0.01 | 0.17 | 5.735 | 5.785 | 5.67 | 1551003 |
| 1734629400 | 5.75 | -0.01 | -0.09 | 5.68 | 5.75 | 5.67 | 2293130 |
| 1734543000 | 5.755 | 0 | 0.09 | 5.755 | 5.805 | 5.69 | 1748604 |
| 1734456600 | 5.75 | 0 | 0.00 | 5.73 | 5.75 | 5.6449999 | 2917973 |
| 1734370200 | 5.75 | -0.21 | -3.52 | 5.885 | 5.905 | 5.59 | 1822831 |
| 1734111000 | 5.96 | 0.03 | 0.42 | 5.93 | 6.0199999 | 5.93 | 1435628 |
| 1734024600 | 5.9349999 | 0.08 | 1.45 | 5.86 | 5.97 | 5.85 | 792945 |
| 1733938200 | 5.85 | -0.04 | -0.59 | 5.88 | 5.925 | 5.845 | 611889 |
| 1733851800 | 5.885 | -0.09 | -1.42 | 5.945 | 5.965 | 5.885 | 686733 |
| 1733765400 | 5.97 | 0.08 | 1.27 | 5.92 | 6.005 | 5.92 | 1001692 |
| 1733506200 | 5.8949999 | 0.02 | 0.34 | 5.875 | 5.92 | 5.87 | 641822 |
| 1733419800 | 5.875 | 0.07 | 1.21 | 5.8099999 | 5.89 | 5.8099999 | 631491 |
| 1733333400 | 5.805 | 0.04 | 0.69 | 5.765 | 5.8099999 | 5.755 | 797433 |
| 1733247000 | 5.765 | -0.04 | -0.60 | 5.8099999 | 5.85 | 5.74 | 1007922 |
| 1733160600 | 5.8 | -0.04 | -0.60 | 5.78 | 5.84 | 5.78 | 1036360 |
| 1732901400 | 5.835 | 0.04 | 0.60 | 5.79 | 5.835 | 5.79 | 553832 |
| 1732815000 | 5.8 | -0.02 | -0.34 | 5.8099999 | 5.85 | 5.8 | 513094 |
| 1732728600 | 5.82 | -0.08 | -1.36 | 5.87 | 5.88 | 5.765 | 650355 |
| 1732642200 | 5.9 | 0.02 | 0.25 | 5.855 | 5.975 | 5.835 | 1189712 |
| 1732555800 | 5.885 | 0.04 | 0.77 | 5.86 | 5.885 | 5.83 | 5702928 |
| 1732296600 | 5.84 | 0.03 | 0.52 | 5.82 | 5.84 | 5.775 | 961135 |
| 1732210200 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.82 | 5.7699999 | 1116279 |
| 1732123800 | 5.8 | -0.01 | -0.09 | 5.8099999 | 5.85 | 5.79 | 690912 |
| 1732037400 | 5.805 | 0.06 | 1.04 | 5.74 | 5.815 | 5.695 | 1076522 |
| 1731951000 | 5.745 | 0 | 0.00 | 5.735 | 5.765 | 5.72 | 724862 |
| 1731691800 | 5.745 | -0.01 | -0.09 | 5.69 | 5.805 | 5.67 | 2563883 |
| 1731605400 | 5.75 | 0.1 | 1.77 | 5.69 | 5.755 | 5.64 | 1203049 |
| 1731519000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731432600 | 5.65 | -0.14 | -2.42 | 5.74 | 5.745 | 5.65 | 848100 |
| 1731346200 | 5.79 | -0.01 | -0.09 | 5.825 | 5.835 | 5.78 | 761230 |
| 1731087000 | 5.795 | 0.04 | 0.61 | 5.76 | 5.86 | 5.735 | 871982 |
| 1731000600 | 5.76 | 0.13 | 2.22 | 5.69 | 5.785 | 5.69 | 918281 |
| 1730914200 | 5.635 | -0.18 | -3.01 | 5.8 | 5.82 | 5.635 | 1378720 |
| 1730827800 | 5.8099999 | 0.02 | 0.35 | 5.785 | 5.8099999 | 5.76 | 841284 |
| 1730741400 | 5.79 | 0.01 | 0.26 | 5.765 | 5.8099999 | 5.765 | 588868 |
| 1730482200 | 5.775 | 0.04 | 0.70 | 5.74 | 5.87 | 5.74 | 507443 |
| 1730395800 | 5.735 | 0 | 0.09 | 5.71 | 5.74 | 5.695 | 1101557 |
| 1730309400 | 5.73 | -0.09 | -1.46 | 5.8 | 5.815 | 5.705 | 902688 |
| 1730223000 | 5.815 | -0.03 | -0.43 | 5.845 | 5.885 | 5.815 | 676529 |
| 1730136600 | 5.84 | 0.03 | 0.52 | 5.87 | 5.9 | 5.805 | 716787 |
| 1729873800 | 5.8099999 | -0.08 | -1.36 | 5.88 | 5.88 | 5.8 | 857337 |
| 1729787400 | 5.89 | 0.04 | 0.68 | 5.86 | 5.9 | 5.85 | 551621 |
| 1729701000 | 5.85 | -0.03 | -0.51 | 5.88 | 5.91 | 5.84 | 634152 |
| 1729614600 | 5.88 | -0.03 | -0.42 | 5.9 | 5.905 | 5.86 | 589690 |
| 1729528200 | 5.905 | -0.01 | -0.08 | 5.9 | 5.93 | 5.87 | 400094 |
| 1729269000 | 5.91 | 0.02 | 0.34 | 5.89 | 5.91 | 5.885 | 577214 |
| 1729182600 | 5.89 | -0.01 | -0.17 | 5.9 | 5.915 | 5.87 | 978119 |
| 1729096200 | 5.9 | 0.02 | 0.25 | 5.875 | 5.91 | 5.86 | 791115 |
| 1729009800 | 5.885 | -0.03 | -0.51 | 5.9349999 | 5.99 | 5.885 | 794239 |
| 1728923400 | 5.915 | -0.02 | -0.25 | 5.945 | 5.95 | 5.89 | 444665 |
| 1728664200 | 5.93 | 0.03 | 0.51 | 5.9 | 5.93 | 5.9 | 537293 |
| 1728577800 | 5.9 | -0.02 | -0.25 | 5.9 | 5.925 | 5.88 | 516898 |
| 1728491400 | 5.915 | 0 | 0.00 | 5.92 | 5.975 | 5.905 | 289154 |
| 1728405000 | 5.915 | 0.04 | 0.60 | 5.84 | 5.92 | 5.805 | 523613 |
| 1728318600 | 5.88 | -0.03 | -0.42 | 5.91 | 5.92 | 5.875 | 452225 |
| 1728059400 | 5.905 | 0.02 | 0.34 | 5.88 | 5.945 | 5.88 | 428989 |
| 1727973000 | 5.885 | -0.09 | -1.42 | 5.945 | 5.955 | 5.885 | 479811 |
| 1727886600 | 5.97 | -0.03 | -0.50 | 6 | 6 | 5.93 | 605282 |
| 1727800200 | 6 | 0.01 | 0.25 | 5.985 | 6.03 | 5.955 | 672598 |
| 1727713800 | 5.985 | -0.18 | -2.84 | 6.125 | 6.155 | 5.985 | 1039688 |
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
