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 | -0.345 | -7.84090909091 | 4.4 | 4.6 | 4.035 | 31076 | 4.27201906 | DE |
| 4 | -0.09 | -2.1712907117 | 4.145 | 4.6 | 3.885 | 36072 | 4.23172288 | DE |
| 12 | -0.21 | -4.92379835873 | 4.265 | 4.6 | 3.275 | 40422 | 3.91910899 | DE |
| 26 | 0.055 | 1.375 | 4 | 4.6 | 3.26 | 38571 | 3.84295384 | DE |
| 52 | -1.26 | -23.706491063 | 5.315 | 5.56 | 3.26 | 47183 | 4.29403256 | DE |
| 156 | -16.365 | -80.1420176298 | 20.42 | 20.7 | 3.26 | 63116 | 9.34395817 | DE |
| 260 | -8.405 | -67.455858748 | 12.46 | 23.36 | 3.26 | 98402 | 11.98486067 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4.055 | -0.1 | -2.29 | 4.17 | 4.17 | 4.035 | 37149 |
| 1736443800 | 4.15 | 0.01 | 0.12 | 4.16 | 4.26 | 4.1449999 | 28567 |
| 1736357400 | 4.1449999 | -0.22 | -4.93 | 4.36 | 4.36 | 4.135 | 35056 |
| 1736271000 | 4.36 | -0.05 | -1.13 | 4.43 | 4.6 | 4.36 | 47522 |
| 1736184600 | 4.41 | 0.13 | 3.04 | 4.3 | 4.41 | 4.3 | 26188 |
| 1735925400 | 4.28 | -0.12 | -2.73 | 4.4 | 4.425 | 4.28 | 18046 |
| 1735839000 | 4.4 | 0.09 | 1.97 | 4.295 | 4.45 | 4.295 | 42727 |
| 1735666200 | 4.315 | 0.13 | 3.11 | 4.19 | 4.32 | 4.19 | 25847 |
| 1735579800 | 4.1849999 | -0.05 | -1.06 | 4.19 | 4.265 | 4.165 | 19165 |
| 1735320600 | 4.23 | 0.09 | 2.17 | 4.11 | 4.235 | 4.09 | 26251 |
| 1735061400 | 4.14 | 0.15 | 3.76 | 4.0199999 | 4.1449999 | 4.015 | 14195 |
| 1734975000 | 3.99 | -0.2 | -4.66 | 4.155 | 4.155 | 3.885 | 27425 |
| 1734715800 | 4.1849999 | 0.16 | 3.98 | 4.0199999 | 4.1849999 | 3.97 | 50644 |
| 1734629400 | 4.025 | -0.25 | -5.85 | 4.23 | 4.23 | 3.995 | 76712 |
| 1734543000 | 4.275 | 0.07 | 1.54 | 4.24 | 4.33 | 4.235 | 13399 |
| 1734456600 | 4.21 | -0.13 | -2.88 | 4.33 | 4.33 | 4.21 | 34669 |
| 1734370200 | 4.335 | 0.06 | 1.40 | 4.3 | 4.475 | 4.2699999 | 102967 |
| 1734111000 | 4.275 | 0.13 | 3.14 | 4.1449999 | 4.275 | 4.135 | 23841 |
| 1734024600 | 4.1449999 | -0.02 | -0.48 | 4.165 | 4.2699999 | 4.1449999 | 57439 |
| 1733938200 | 4.165 | 0.18 | 4.39 | 3.99 | 4.165 | 3.91 | 45491 |
| 1733851800 | 3.99 | 0.01 | 0.25 | 3.95 | 4.0199999 | 3.91 | 33718 |
| 1733765400 | 3.98 | 0.15 | 3.78 | 3.89 | 3.98 | 3.785 | 34254 |
| 1733506200 | 3.835 | 0.12 | 3.09 | 3.71 | 3.905 | 3.71 | 43935 |
| 1733419800 | 3.72 | 0.15 | 4.20 | 3.56 | 3.72 | 3.56 | 47685 |
| 1733333400 | 3.57 | 0.05 | 1.42 | 3.52 | 3.595 | 3.51 | 22871 |
| 1733247000 | 3.52 | 0.04 | 1.15 | 3.48 | 3.54 | 3.47 | 23326 |
| 1733160600 | 3.48 | -0.13 | -3.47 | 3.6 | 3.6 | 3.46 | 57070 |
| 1732901400 | 3.605 | -0.03 | -0.69 | 3.625 | 3.67 | 3.545 | 38382 |
| 1732815000 | 3.63 | 0.14 | 4.01 | 3.51 | 3.65 | 3.51 | 30396 |
| 1732728600 | 3.49 | -0.05 | -1.41 | 3.54 | 3.555 | 3.46 | 60213 |
| 1732642200 | 3.54 | -0.05 | -1.39 | 3.6 | 3.63 | 3.51 | 38582 |
| 1732555800 | 3.59 | 0.16 | 4.51 | 3.43 | 3.62 | 3.4 | 46983 |
| 1732296600 | 3.435 | 0.11 | 3.31 | 3.325 | 3.48 | 3.325 | 40792 |
| 1732210200 | 3.325 | -0.05 | -1.34 | 3.37 | 3.385 | 3.29 | 49967 |
| 1732123800 | 3.37 | -0.11 | -3.16 | 3.48 | 3.59 | 3.275 | 94308 |
| 1732037400 | 3.48 | 0.02 | 0.58 | 3.465 | 3.54 | 3.405 | 43489 |
| 1731951000 | 3.46 | -0.07 | -1.84 | 3.54 | 3.58 | 3.44 | 32096 |
| 1731691800 | 3.525 | 0.09 | 2.62 | 3.425 | 3.615 | 3.405 | 28244 |
| 1731605400 | 3.435 | 0.05 | 1.48 | 3.395 | 3.495 | 3.355 | 21230 |
| 1731519000 | 3.385 | -0.12 | -3.29 | 3.505 | 3.505 | 3.38 | 41827 |
| 1731432600 | 3.5 | -0.02 | -0.57 | 3.5 | 3.56 | 3.5 | 50804 |
| 1731346200 | 3.52 | -0.03 | -0.85 | 3.54 | 3.62 | 3.52 | 15586 |
| 1731087000 | 3.55 | 0.05 | 1.43 | 3.515 | 3.68 | 3.5 | 51893 |
| 1731000600 | 3.5 | -0.1 | -2.78 | 3.59 | 3.63 | 3.46 | 46805 |
| 1730914200 | 3.6 | -0.16 | -4.13 | 3.76 | 3.805 | 3.595 | 43164 |
| 1730827800 | 3.755 | -0.11 | -2.72 | 3.905 | 3.905 | 3.755 | 34945 |
| 1730741400 | 3.86 | -0.24 | -5.74 | 4.07 | 4.1 | 3.86 | 35738 |
| 1730482200 | 4.095 | 0.1 | 2.50 | 3.995 | 4.115 | 3.995 | 21794 |
| 1730395800 | 3.995 | -0.03 | -0.62 | 4.0199999 | 4.04 | 3.97 | 16328 |
| 1730309400 | 4.0199999 | -0.23 | -5.30 | 4.23 | 4.23 | 4.0199999 | 51618 |
| 1730223000 | 4.245 | 0.02 | 0.47 | 4.24 | 4.44 | 4.24 | 61784 |
| 1730136600 | 4.225 | -0.11 | -2.42 | 4.33 | 4.43 | 4.205 | 23878 |
| 1729873800 | 4.33 | 0.11 | 2.61 | 4.235 | 4.33 | 4.175 | 27741 |
| 1729787400 | 4.22 | 0.05 | 1.32 | 4.12 | 4.26 | 3.94 | 46573 |
| 1729701000 | 4.165 | -0.16 | -3.70 | 4.34 | 4.365 | 4.165 | 58455 |
| 1729614600 | 4.325 | -0.17 | -3.67 | 4.54 | 4.54 | 4.305 | 55278 |
| 1729528200 | 4.49 | 0.18 | 4.18 | 4.345 | 4.5 | 4.345 | 58102 |
| 1729269000 | 4.3099999 | 0.03 | 0.82 | 4.265 | 4.37 | 4.25 | 59428 |
| 1729182600 | 4.275 | 0.08 | 1.79 | 4.2 | 4.3 | 4.2 | 56229 |
| 1729096200 | 4.2 | 0 | 0.00 | 4.22 | 4.3 | 4.165 | 65500 |
| 1729009800 | 4.2 | 0.11 | 2.69 | 4.08 | 4.245 | 4.08 | 43905 |
| 1728923400 | 4.09 | 0.02 | 0.62 | 4.095 | 4.15 | 4.09 | 76145 |
| 1728664200 | 4.065 | 0.13 | 3.30 | 3.95 | 4.09 | 3.95 | 56742 |
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
