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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 5.3636 | 0.01 | 0.15 | 5.3987 | 5.4115 | 5.3598 | 77504 |
| 1722270600 | 5.3554 | -0.02 | -0.43 | 5.4097 | 5.4143 | 5.3554 | 40250 |
| 1722011400 | 5.3784 | 0.04 | 0.71 | 5.3633 | 5.4001 | 5.3633 | 87499 |
| 1721925000 | 5.3403 | -0.04 | -0.65 | 5.3232 | 5.3448 | 5.3083 | 95248 |
| 1721838600 | 5.3754 | -0.06 | -1.14 | 5.3956 | 5.402 | 5.3701 | 229786 |
| 1721752200 | 5.4372999 | 0.03 | 0.61 | 5.4088 | 5.4384 | 5.4086999 | 40839 |
| 1721665800 | 5.4043 | -0.01 | -0.19 | 5.3977 | 5.4315 | 5.3958 | 134864 |
| 1721406600 | 5.4147 | -0.05 | -0.98 | 5.4502 | 5.4505 | 5.413 | 125557 |
| 1721320200 | 5.4685 | -0.07 | -1.29 | 5.5573 | 5.5584 | 5.4685 | 89850 |
| 1721233800 | 5.54 | -0.06 | -1.06 | 5.5724 | 5.5788 | 5.5345 | 437981 |
| 1721147400 | 5.5991 | 0.01 | 0.11 | 5.591 | 5.6136 | 5.5843999 | 50512 |
| 1721061000 | 5.5928 | -0.03 | -0.45 | 5.5974 | 5.6089 | 5.5792 | 143400 |
| 1720801800 | 5.6183 | 0.01 | 0.11 | 5.5779 | 5.6252 | 5.5633 | 109128 |
| 1720715400 | 5.6123 | 0.02 | 0.44 | 5.6216 | 5.6583 | 5.5887 | 105962 |
| 1720629000 | 5.5877 | 0.04 | 0.74 | 5.5671 | 5.5914 | 5.5568 | 647400 |
| 1720542600 | 5.5464 | -0.01 | -0.22 | 5.5519999 | 5.5740999 | 5.5279999 | 119946 |
| 1720456200 | 5.5589 | 0.05 | 0.86 | 5.5429 | 5.57 | 5.522 | 67992 |
| 1720197000 | 5.5114 | 0.03 | 0.51 | 5.5151 | 5.5286 | 5.4879 | 44793 |
| 1720110600 | 5.4832 | 0.04 | 0.65 | 5.4851 | 5.4969 | 5.466 | 39450 |
| 1720024200 | 5.448 | 0.07 | 1.34 | 5.3913 | 5.4627 | 5.3865999 | 71181 |
| 1719937800 | 5.3757 | -0.01 | -0.13 | 5.3538 | 5.3759 | 5.3342 | 49917 |
| 1719851400 | 5.3827 | 0 | 0.04 | 5.3835 | 5.4036 | 5.3654 | 70615 |
| 1719592200 | 5.3807 | 0.03 | 0.52 | 5.3872 | 5.4082 | 5.3753 | 190492 |
| 1719505800 | 5.3526999 | 0.04 | 0.75 | 5.3445 | 5.375 | 5.3312 | 778015 |
| 1719419400 | 5.313 | 0.01 | 0.25 | 5.3368 | 5.3387 | 5.2884 | 14415240 |
| 1719333000 | 5.3 | -0.05 | -1.02 | 5.3221999 | 5.3427 | 5.3 | 84279 |
| 1719246600 | 5.3545 | 0.04 | 0.68 | 5.3288 | 5.3555 | 5.3098 | 181613 |
| 1718987400 | 5.3181 | -0.03 | -0.58 | 5.3516 | 5.3693 | 5.3181 | 110615 |
| 1718901000 | 5.3492 | -0.01 | -0.23 | 5.3834 | 5.3943 | 5.3492 | 106076 |
| 1718814600 | 5.3617 | 0.02 | 0.47 | 5.3816 | 5.3844 | 5.3541999 | 36653 |
| 1718728200 | 5.3367 | 0.08 | 1.48 | 5.3019999 | 5.3486 | 5.2907 | 89323 |
| 1718641800 | 5.2588 | 0.02 | 0.32 | 5.2684 | 5.2723 | 5.243 | 82201 |
| 1718382600 | 5.2419 | -0.01 | -0.28 | 5.2665 | 5.2679 | 5.2305 | 106077 |
| 1718296200 | 5.2568 | -0.02 | -0.40 | 5.2684 | 5.2741 | 5.2224 | 91377 |
| 1718209800 | 5.2778 | 0.09 | 1.80 | 5.2096 | 5.2826 | 5.2053 | 250364 |
| 1718123400 | 5.1844 | -0.02 | -0.45 | 5.1957 | 5.2032999 | 5.1618 | 48828 |
| 1718037000 | 5.2078 | 0.01 | 0.16 | 5.182 | 5.2078 | 5.166 | 37054 |
| 1717777800 | 5.1996 | -0.01 | -0.22 | 5.2291 | 5.2482 | 5.1753 | 131540 |
| 1717691400 | 5.211 | 0.04 | 0.75 | 5.2092 | 5.2241 | 5.1929 | 133356 |
| 1717605000 | 5.1721 | 0.12 | 2.30 | 5.1204 | 5.1721 | 5.0975 | 38301 |
| 1717518600 | 5.0556 | -0.13 | -2.45 | 5.0388 | 5.0683 | 5.0183 | 100489 |
| 1717432200 | 5.1826 | 0.1 | 1.96 | 5.1895 | 5.2122 | 5.1816 | 93327 |
| 1717173000 | 5.0832 | -0.07 | -1.35 | 5.1092 | 5.1279 | 5.0779 | 1672463 |
| 1717086600 | 5.1529999 | 0 | 0.00 | 5.1236 | 5.1529999 | 5.12 | 50101 |
| 1717000200 | 5.1529 | -0.1 | -1.91 | 5.2067 | 5.2201 | 5.1529 | 77021 |
| 1716913800 | 5.253 | -0.03 | -0.55 | 5.2848 | 5.2892 | 5.253 | 254461 |
| 1716827400 | 5.2823 | 0.03 | 0.48 | 5.2884 | 5.2943 | 5.2687 | 47338 |
| 1716568200 | 5.2573 | 0.01 | 0.17 | 5.2471 | 5.2704 | 5.2175 | 32846 |
| 1716481800 | 5.2484 | -0 | -0.04 | 5.2862 | 5.3021 | 5.245 | 37088 |
| 1716395400 | 5.2503 | -0.01 | -0.16 | 5.2785 | 5.284 | 5.2495 | 168153 |
| 1716309000 | 5.2585 | -0.01 | -0.21 | 5.2393 | 5.2611 | 5.2393 | 107212 |
| 1716222600 | 5.2697 | -0 | -0.07 | 5.2823 | 5.2835 | 5.2486 | 12673 |
| 1715963400 | 5.2736 | -0 | -0.01 | 5.2581 | 5.279 | 5.2368 | 94307 |
| 1715877000 | 5.274 | 0.01 | 0.27 | 5.2662 | 5.2798 | 5.2486 | 101136 |
| 1715790600 | 5.2598 | 0.07 | 1.28 | 5.2281 | 5.2687 | 5.225 | 84259 |
| 1715704200 | 5.1935 | 0.04 | 0.75 | 5.1921 | 5.2097 | 5.1737 | 68320 |
| 1715617800 | 5.1548 | 0 | 0.03 | 5.1612 | 5.1884 | 5.1517 | 97350 |
| 1715358600 | 5.1532 | 0.02 | 0.46 | 5.1716 | 5.1855 | 5.1532 | 78194 |
| 1715272200 | 5.1294 | -0.05 | -0.95 | 5.1515 | 5.1515 | 5.1196 | 38937 |
| 1715185800 | 5.1788 | 0.02 | 0.39 | 5.1718 | 5.1788 | 5.1481 | 95906 |
| 1715099400 | 5.1585 | -0.02 | -0.32 | 5.16 | 5.172 | 5.15 | 53539 |
| 1715013000 | 5.1752 | -0 | -0.01 | 5.1681 | 5.1787 | 5.1538 | 89355 |
| 1714753800 | 5.1756 | 0.08 | 1.61 | 5.1214 | 5.1756 | 5.11 | 61709 |
| 1714667400 | 5.0936 | 0.01 | 0.16 | 5.1002 | 5.1089 | 5.083 | 70734 |
| 1714494600 | 5.0857 | -0.02 | -0.47 | 5.1201 | 5.1228 | 5.0721 | 40602 |
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
