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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 4.5663 | 0.01 | 0.16 | 4.55 | 4.5678 | 4.55 | 37099 |
| 1737394200 | 4.559 | -0 | -0.09 | 4.5755 | 4.5755 | 4.559 | 5868 |
| 1737135000 | 4.5633 | 0.01 | 0.18 | 4.5695 | 4.5695 | 4.5628 | 4893 |
| 1737048600 | 4.555 | 0 | 0.05 | 4.55 | 4.5617 | 4.55 | 28123 |
| 1736962200 | 4.5529 | 0.02 | 0.45 | 4.5496 | 4.5529 | 4.5396 | 993 |
| 1736875800 | 4.5324 | 0.01 | 0.21 | 4.5326 | 4.5366 | 4.5319 | 35895 |
| 1736789400 | 4.5229 | -0.01 | -0.14 | 4.5317999 | 4.5317999 | 4.5229 | 32307 |
| 1736530200 | 4.5292 | -0.02 | -0.54 | 4.556 | 4.556 | 4.5292 | 179725 |
| 1736443800 | 4.5538 | -0 | -0.01 | 4.5606 | 4.5606 | 4.55 | 5998 |
| 1736357400 | 4.5541 | -0.01 | -0.32 | 4.5755 | 4.5755 | 4.5532 | 1915 |
| 1736271000 | 4.5688 | -0.01 | -0.12 | 4.5716 | 4.5716 | 4.5688 | 12949 |
| 1736184600 | 4.5744999 | 0 | 0.04 | 4.5862 | 4.5862 | 4.5697 | 5313 |
| 1735925400 | 4.5726 | 0.01 | 0.15 | 4.5801999 | 4.5801999 | 4.5671 | 6344 |
| 1735839000 | 4.5656 | -0 | -0.09 | 4.5991 | 4.5991 | 4.5627 | 139773 |
| 1735666200 | 4.5697 | 0 | 0.10 | 4.5697 | 4.5697 | 4.5697 | 0 |
| 1735579800 | 4.565 | -0 | -0.02 | 4.5599999 | 4.5706 | 4.5599999 | 38540 |
| 1735320600 | 4.566 | 0.01 | 0.14 | 4.55 | 4.5756 | 4.55 | 10375 |
| 1735061400 | 4.5597 | 0 | 0.09 | 4.5972 | 4.5972 | 4.5500999 | 9513 |
| 1734975000 | 4.5558 | -0 | -0.05 | 4.5382 | 4.5558 | 4.5382 | 9101 |
| 1734715800 | 4.558 | 0.01 | 0.14 | 4.5822 | 4.5822 | 4.5448 | 32282 |
| 1734629400 | 4.5518 | -0.01 | -0.27 | 4.5637 | 4.5637 | 4.5456 | 22893 |
| 1734543000 | 4.5643 | -0 | -0.02 | 4.5624 | 4.5692 | 4.5622999 | 69901 |
| 1734456600 | 4.5654 | -0 | -0.10 | 4.5748 | 4.5748 | 4.5646 | 258293 |
| 1734370200 | 4.57 | -0 | -0.01 | 4.5639 | 4.5729 | 4.5639 | 73407 |
| 1734111000 | 4.5705 | -0.01 | -0.29 | 4.5651 | 4.5812 | 4.5651 | 55010 |
| 1734024600 | 4.5837 | 0 | 0.06 | 4.5865 | 4.5865 | 4.5795 | 68641 |
| 1733938200 | 4.581 | 0 | 0.09 | 4.5758 | 4.5816 | 4.5626 | 90664 |
| 1733851800 | 4.5768 | -0.01 | -0.12 | 4.5688 | 4.5787 | 4.5688 | 92046 |
| 1733765400 | 4.5824999 | 0.01 | 0.14 | 4.5714 | 4.5824999 | 4.5714 | 75832 |
| 1733506200 | 4.5763 | 0.01 | 0.27 | 4.5523999 | 4.5766 | 4.5523999 | 15247 |
| 1733419800 | 4.564 | 0 | 0.00 | 4.5746 | 4.5746 | 4.5617 | 16054 |
| 1733333400 | 4.564 | 0.01 | 0.19 | 4.5555 | 4.5645 | 4.5538 | 25662 |
| 1733247000 | 4.5553 | 0 | 0.09 | 4.5663 | 4.5663 | 4.5481 | 82497 |
| 1733160600 | 4.5514 | -0 | -0.10 | 4.5466 | 4.5634 | 4.5466 | 6178 |
| 1732901400 | 4.5561 | 0.02 | 0.47 | 4.5354 | 4.5561 | 4.5354 | 64461 |
| 1732815000 | 4.535 | 0.01 | 0.11 | 4.5327 | 4.5382 | 4.5327 | 7647 |
| 1732728600 | 4.5298999 | -0 | -0.00 | 4.5324 | 4.5324 | 4.5265 | 9454 |
| 1732642200 | 4.53 | -0.01 | -0.20 | 4.5385 | 4.5385 | 4.5269 | 108223 |
| 1732555800 | 4.5391 | 0.02 | 0.37 | 4.5344 | 4.5391 | 4.5344 | 2200 |
| 1732296600 | 4.5225 | -0.01 | -0.16 | 4.532 | 4.5376 | 4.5225 | 45944 |
| 1732210200 | 4.5298 | -0 | -0.00 | 4.5588 | 4.5588 | 4.5198 | 65261 |
| 1732123800 | 4.53 | -0 | -0.04 | 4.5441 | 4.5441 | 4.53 | 16119 |
| 1732037400 | 4.5316 | 0.01 | 0.12 | 4.5435 | 4.5435 | 4.5316 | 9005 |
| 1731951000 | 4.526 | -0 | -0.05 | 4.5291 | 4.5291 | 4.526 | 60059 |
| 1731691800 | 4.5284 | -0 | -0.04 | 4.5371 | 4.5373 | 4.5284 | 10151 |
| 1731605400 | 4.5301 | -0.11 | -2.47 | 4.5268 | 4.5382 | 4.5268 | 16403 |
| 1731519000 | 4.6449999 | 0 | 0.00 | 4.6449999 | 4.6449999 | 4.6449999 | 0 |
| 1731432600 | 4.6449999 | -0.01 | -0.20 | 4.6453 | 4.6513 | 4.6449999 | 11219 |
| 1731346200 | 4.6545 | 0.01 | 0.32 | 4.6552 | 4.6552 | 4.65 | 3627 |
| 1731087000 | 4.6395 | 0.02 | 0.34 | 4.6375 | 4.6457 | 4.6293 | 42898 |
| 1731000600 | 4.6239 | -0.01 | -0.26 | 4.6401 | 4.6413 | 4.6239 | 164132 |
| 1730914200 | 4.6361 | 0.01 | 0.26 | 4.6188 | 4.6487999 | 4.6188 | 22506 |
| 1730827800 | 4.6243 | 0.01 | 0.11 | 4.6327 | 4.6327 | 4.6152 | 226144 |
| 1730741400 | 4.619 | -0.01 | -0.13 | 4.622 | 4.6233 | 4.613 | 74135 |
| 1730482200 | 4.625 | 0 | 0.05 | 4.62 | 4.6293 | 4.62 | 34476 |
| 1730395800 | 4.6226 | -0.01 | -0.21 | 4.6333 | 4.6333 | 4.61 | 155094 |
| 1730309400 | 4.6324 | -0.01 | -0.12 | 4.6324 | 4.6362 | 4.6272 | 193817 |
| 1730223000 | 4.638 | 0 | 0.05 | 4.6387 | 4.6387 | 4.638 | 1295 |
| 1730136600 | 4.6358 | -0 | -0.02 | 4.6037 | 4.64 | 4.6037 | 104593 |
| 1729873800 | 4.6365999 | -0 | -0.01 | 4.6261 | 4.6393 | 4.6261 | 49482 |
| 1729787400 | 4.6369999 | 0.01 | 0.32 | 4.6276 | 4.6369999 | 4.6276 | 6604 |
| 1729701000 | 4.6221 | 0 | 0.03 | 4.621 | 4.6321 | 4.621 | 1552 |
| 1729614600 | 4.6205 | -0.01 | -0.24 | 4.6295 | 4.6312 | 4.6205 | 21534 |
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
