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 | -0.12 | -3.35195530726 | 3.58 | 3.65 | 3.385 | 190395 | 3.49442943 | DE |
| 4 | -0.56 | -13.9303482587 | 4.02 | 4.125 | 3.385 | 180274 | 3.72175617 | DE |
| 12 | -1.66 | -32.421875 | 5.12 | 5.86 | 3.385 | 313735 | 4.78267439 | DE |
| 26 | -0.28 | -7.48663101604 | 3.74 | 5.86 | 3.385 | 248948 | 4.47377506 | DE |
| 52 | -0.14 | -3.88888888889 | 3.6 | 5.86 | 3.025 | 253466 | 4.25809761 | DE |
| 156 | -0.922 | -21.0406207211 | 4.382 | 5.86 | 2.804 | 205310 | 3.93363348 | DE |
| 260 | -13.04 | -79.0303030303 | 16.5 | 20.96 | 2.746 | 309152 | 5.42387423 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3.46 | -0.04 | -1.14 | 3.47 | 3.495 | 3.4 | 188716 |
| 1734629400 | 3.5 | 0 | 0.14 | 3.51 | 3.65 | 3.47 | 168463 |
| 1734543000 | 3.495 | 0.07 | 2.04 | 3.44 | 3.54 | 3.385 | 216464 |
| 1734456600 | 3.425 | -0.15 | -4.20 | 3.555 | 3.56 | 3.395 | 257270 |
| 1734370200 | 3.575 | 0.05 | 1.42 | 3.53 | 3.59 | 3.49 | 146601 |
| 1734111000 | 3.525 | -0.05 | -1.40 | 3.58 | 3.64 | 3.52 | 163178 |
| 1734024600 | 3.575 | 0.02 | 0.42 | 3.56 | 3.59 | 3.52 | 161138 |
| 1733938200 | 3.56 | -0.1 | -2.73 | 3.675 | 3.7 | 3.54 | 219241 |
| 1733851800 | 3.66 | -0.09 | -2.40 | 3.75 | 3.75 | 3.66 | 106893 |
| 1733765400 | 3.75 | 0.07 | 1.90 | 3.68 | 3.755 | 3.65 | 155577 |
| 1733506200 | 3.68 | 0.02 | 0.55 | 3.63 | 3.715 | 3.63 | 144805 |
| 1733419800 | 3.66 | -0.11 | -2.79 | 3.765 | 3.77 | 3.61 | 229040 |
| 1733333400 | 3.765 | 0.04 | 1.07 | 3.72 | 3.82 | 3.67 | 220946 |
| 1733247000 | 3.725 | -0.09 | -2.36 | 3.815 | 3.86 | 3.725 | 110039 |
| 1733160600 | 3.815 | -0.1 | -2.43 | 3.85 | 3.865 | 3.71 | 289407 |
| 1732901400 | 3.91 | -0.02 | -0.51 | 3.91 | 3.965 | 3.865 | 157731 |
| 1732815000 | 3.93 | -0.01 | -0.25 | 3.945 | 4 | 3.925 | 188244 |
| 1732728600 | 3.94 | -0.04 | -1.01 | 3.99 | 4.005 | 3.905 | 169890 |
| 1732642200 | 3.98 | -0.12 | -2.93 | 4.1 | 4.12 | 3.95 | 239671 |
| 1732555800 | 4.1 | 0.04 | 0.99 | 4.08 | 4.125 | 4.0199999 | 123018 |
| 1732296600 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.11 | 3.945 | 137854 |
| 1732210200 | 4.0199999 | -0.01 | -0.12 | 4.025 | 4.08 | 4 | 177980 |
| 1732123800 | 4.025 | -0.13 | -3.01 | 4.15 | 4.22 | 4.025 | 268598 |
| 1732037400 | 4.15 | -0.01 | -0.12 | 4.155 | 4.21 | 4.03 | 184520 |
| 1731951000 | 4.155 | -0.07 | -1.66 | 4.19 | 4.25 | 4.055 | 271583 |
| 1731691800 | 4.225 | -0.09 | -1.97 | 4.25 | 4.46 | 4.225 | 347463 |
| 1731605400 | 4.3099999 | -0.58 | -11.77 | 4.89 | 4.955 | 4.135 | 873183 |
| 1731519000 | 4.885 | 0.06 | 1.24 | 4.82 | 4.885 | 4.74 | 158332 |
| 1731432600 | 4.825 | -0.06 | -1.13 | 4.94 | 5.01 | 4.78 | 259159 |
| 1731346200 | 4.88 | -0.01 | -0.20 | 4.89 | 5.03 | 4.82 | 244055 |
| 1731087000 | 4.89 | -0.5 | -9.28 | 5.39 | 5.47 | 4.855 | 869661 |
| 1731000600 | 5.39 | 0.05 | 0.94 | 5.36 | 5.39 | 5.2 | 181208 |
| 1730914200 | 5.34 | -0.03 | -0.56 | 5.36 | 5.5 | 5.2699999 | 301975 |
| 1730827800 | 5.37 | -0.1 | -1.83 | 5.45 | 5.63 | 5.37 | 284282 |
| 1730741400 | 5.47 | 0.07 | 1.30 | 5.4 | 5.63 | 5.38 | 388038 |
| 1730482200 | 5.4 | 0.23 | 4.45 | 5.17 | 5.42 | 5.14 | 187047 |
| 1730395800 | 5.17 | -0.15 | -2.82 | 5.3 | 5.33 | 5.12 | 182164 |
| 1730309400 | 5.32 | 0.11 | 2.11 | 5.23 | 5.54 | 5.23 | 350903 |
| 1730223000 | 5.21 | 0.06 | 1.17 | 5.16 | 5.2699999 | 5.15 | 135373 |
| 1730136600 | 5.15 | 0.07 | 1.38 | 5.12 | 5.23 | 5.03 | 166225 |
| 1729873800 | 5.08 | 0.03 | 0.59 | 5.04 | 5.13 | 4.99 | 142775 |
| 1729787400 | 5.05 | -0.08 | -1.56 | 5.13 | 5.2 | 4.96 | 382102 |
| 1729701000 | 5.13 | -0.26 | -4.82 | 5.38 | 5.42 | 5.11 | 342704 |
| 1729614600 | 5.39 | 0 | 0.00 | 5.39 | 5.45 | 5.23 | 196981 |
| 1729528200 | 5.39 | 0.06 | 1.13 | 5.25 | 5.5 | 5.09 | 451696 |
| 1729269000 | 5.33 | -0.37 | -6.49 | 5.59 | 5.75 | 5.22 | 575710 |
| 1729182600 | 5.7 | 0.03 | 0.53 | 5.67 | 5.86 | 5.53 | 468676 |
| 1729096200 | 5.67 | 0.22 | 4.04 | 5.46 | 5.8 | 5.37 | 619100 |
| 1729009800 | 5.45 | -0.03 | -0.55 | 5.48 | 5.63 | 5.3099999 | 435625 |
| 1728923400 | 5.48 | 0.08 | 1.48 | 5.47 | 5.5 | 5.19 | 467976 |
| 1728664200 | 5.4 | 0.25 | 4.85 | 5.15 | 5.42 | 5.12 | 417776 |
| 1728577800 | 5.15 | 0.15 | 3.00 | 5 | 5.21 | 5 | 285876 |
| 1728491400 | 5 | -0.1 | -1.96 | 5.1 | 5.24 | 4.97 | 196843 |
| 1728405000 | 5.1 | -0.02 | -0.39 | 5.12 | 5.15 | 4.94 | 364793 |
| 1728318600 | 5.12 | 0.28 | 5.79 | 4.84 | 5.2 | 4.79 | 371861 |
| 1728059400 | 4.84 | 0.05 | 1.04 | 4.8099999 | 4.95 | 4.7699999 | 187137 |
| 1727973000 | 4.79 | -0.03 | -0.52 | 4.8 | 4.91 | 4.725 | 213831 |
| 1727886600 | 4.815 | 0.15 | 3.22 | 4.63 | 4.85 | 4.515 | 562838 |
| 1727800200 | 4.665 | -0.77 | -14.09 | 5.49 | 5.49 | 4.6 | 1410003 |
| 1727713800 | 5.43 | 0.26 | 5.03 | 5.24 | 5.59 | 5.22 | 783111 |
| 1727454600 | 5.17 | 0.09 | 1.77 | 5.12 | 5.19 | 4.99 | 354035 |
| 1727368200 | 5.08 | 0.17 | 3.36 | 4.985 | 5.13 | 4.86 | 488358 |
| 1727281800 | 4.915 | 0.17 | 3.47 | 4.78 | 5.07 | 4.7699999 | 743826 |
| 1727195400 | 4.75 | 0.16 | 3.37 | 4.53 | 4.75 | 4.485 | 347152 |
| 1727109000 | 4.595 | 0.29 | 6.61 | 4.495 | 4.6 | 4.25 | 656162 |
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
