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 | -0.11 | -1.60349854227 | 6.86 | 6.86 | 6.6 | 386 | 6.60002591 | DE |
| 4 | -0.57 | -7.7868852459 | 7.32 | 7.56 | 6.6 | 1790 | 7.21635668 | DE |
| 12 | -1.36 | -16.7694204686 | 8.11 | 8.45 | 6.25 | 2254 | 6.99243065 | DE |
| 26 | -2.285 | -25.2905368013 | 9.035 | 9.612 | 6.25 | 2475 | 7.8919795 | DE |
| 52 | -4.504 | -40.0213257508 | 11.254 | 12.656 | 6.25 | 2548 | 9.41518202 | DE |
| 156 | -3.73 | -35.5916030534 | 10.48 | 12.656 | 6.25 | 12725 | 10.00037999 | DE |
| 260 | -3.73 | -35.5916030534 | 10.48 | 12.656 | 6.25 | 12725 | 10.00037999 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735579800 | 6.6 | -0.01 | -0.15 | 6.72 | 6.72 | 6.6 | 1155 |
| 1735320600 | 6.61 | -0.08 | -1.20 | 6.86 | 6.86 | 6.61 | 3 |
| 1735061400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734975000 | 6.69 | -0.01 | -0.15 | 6.73 | 6.82 | 6.69 | 1189 |
| 1734715800 | 6.7 | 0.02 | 0.30 | 6.7 | 6.7 | 6.7 | 150 |
| 1734629400 | 6.68 | -0.25 | -3.61 | 6.68 | 6.76 | 6.68 | 2213 |
| 1734543000 | 6.93 | -0.18 | -2.53 | 7 | 7.07 | 6.93 | 2216 |
| 1734456600 | 7.11 | -0.05 | -0.70 | 7.11 | 7.11 | 7.11 | 179 |
| 1734370200 | 7.16 | 0.12 | 1.70 | 7.1 | 7.16 | 7.01 | 5075 |
| 1734111000 | 7.04 | -0.16 | -2.22 | 7.56 | 7.56 | 7.04 | 780 |
| 1734024600 | 7.2 | -0.08 | -1.10 | 7.27 | 7.28 | 7.2 | 1083 |
| 1733938200 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1733851800 | 7.28 | -0.28 | -3.70 | 7.38 | 7.38 | 7.25 | 6025 |
| 1733765400 | 7.56 | 0.08 | 1.07 | 7.26 | 7.56 | 7.21 | 9322 |
| 1733506200 | 7.48 | 0.26 | 3.60 | 7.4 | 7.5 | 7.4 | 416 |
| 1733419800 | 7.22 | -0.12 | -1.63 | 7.32 | 7.32 | 7.22 | 625 |
| 1733333400 | 7.34 | 0.2 | 2.80 | 7.2 | 7.34 | 7.2 | 706 |
| 1733247000 | 7.14 | -0.02 | -0.28 | 7.32 | 7.33 | 7.14 | 1109 |
| 1733160600 | 7.16 | 0.1 | 1.42 | 7.04 | 7.16 | 7.04 | 2 |
| 1732901400 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1732815000 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1732728600 | 7.06 | -0.06 | -0.84 | 7.06 | 7.06 | 7.06 | 1 |
| 1732642200 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 100 |
| 1732555800 | 7.12 | 0.13 | 1.86 | 6.99 | 7.12 | 6.99 | 2267 |
| 1732296600 | 6.99 | 0.14 | 2.04 | 6.9 | 6.99 | 6.84 | 1634 |
| 1732210200 | 6.85 | 0.09 | 1.33 | 6.81 | 6.85 | 6.72 | 438 |
| 1732123800 | 6.76 | 0.14 | 2.11 | 6.71 | 6.76 | 6.71 | 20 |
| 1732037400 | 6.62 | 0.02 | 0.30 | 6.6 | 6.74 | 6.6 | 931 |
| 1731951000 | 6.6 | -0.32 | -4.62 | 6.86 | 6.86 | 6.58 | 3201 |
| 1731691800 | 6.92 | -0.16 | -2.26 | 7.18 | 7.18 | 6.92 | 35677 |
| 1731605400 | 7.08 | 0.13 | 1.87 | 6.96 | 7.08 | 6.96 | 457 |
| 1731519000 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731432600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731346200 | 6.95 | 0.7 | 11.20 | 6.71 | 7.39 | 6.71 | 5489 |
| 1731087000 | 6.25 | -0.05 | -0.79 | 6.7 | 6.71 | 6.25 | 4694 |
| 1731000600 | 6.3 | -0.65 | -9.35 | 6.61 | 6.79 | 6.3 | 6274 |
| 1730914200 | 6.95 | 0.05 | 0.72 | 7.04 | 7.2 | 6.91 | 2039 |
| 1730827800 | 6.9 | -0.05 | -0.72 | 6.89 | 6.9 | 6.82 | 1202 |
| 1730741400 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.95 | 5 |
| 1730482200 | 7 | 0.26 | 3.86 | 6.85 | 7 | 6.85 | 287 |
| 1730395800 | 6.74 | -0.41 | -5.73 | 6.95 | 6.95 | 6.72 | 2299 |
| 1730309400 | 7.15 | 0.14 | 2.00 | 7.17 | 7.25 | 7.08 | 1397 |
| 1730223000 | 7.01 | 0.08 | 1.15 | 7.07 | 7.25 | 7.01 | 733 |
| 1730136600 | 6.93 | -0.1 | -1.42 | 7.03 | 7.13 | 6.93 | 1162 |
| 1729873800 | 7.03 | -0.01 | -0.14 | 7.02 | 7.03 | 6.96 | 106 |
| 1729787400 | 7.04 | 0.15 | 2.18 | 7.05 | 7.07 | 7.04 | 584 |
| 1729701000 | 6.89 | 0.05 | 0.73 | 6.88 | 6.93 | 6.86 | 1139 |
| 1729614600 | 6.84 | -0.65 | -8.68 | 7.01 | 7.01 | 6.82 | 3526 |
| 1729528200 | 7.49 | 0.05 | 0.67 | 7.11 | 7.49 | 7.03 | 1638 |
| 1729269000 | 7.44 | 0.24 | 3.33 | 7.54 | 7.54 | 7.1 | 2461 |
| 1729182600 | 7.2 | 0 | 0.00 | 7.38 | 7.39 | 7.2 | 1195 |
| 1729096200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1729009800 | 7.2 | -1.19 | -14.18 | 8.2 | 8.2 | 7.2 | 3983 |
| 1728923400 | 8.39 | 0.15 | 1.82 | 8.41 | 8.45 | 8.39 | 1086 |
| 1728664200 | 8.24 | -0.03 | -0.36 | 8.11 | 8.24 | 8.09 | 1189 |
| 1728577800 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1728491400 | 8.27 | -0.04 | -0.48 | 8.32 | 8.32 | 8.22 | 626 |
| 1728405000 | 8.31 | 0.06 | 0.73 | 8.49 | 8.5399999 | 8.31 | 1270 |
| 1728318600 | 8.25 | 0.19 | 2.36 | 8.4 | 8.63 | 8.25 | 1191 |
| 1728059400 | 8.06 | 0 | 0.00 | 8.13 | 8.21 | 8.06 | 46 |
| 1727973000 | 8.06 | -0.35 | -4.16 | 8.26 | 8.26 | 8.02 | 556 |
| 1727886600 | 8.41 | -0.01 | -0.12 | 8.34 | 8.41 | 8.13 | 768 |
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
