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 | -0.1 | -1.40845070423 | 7.1 | 7.12 | 6.94 | 3495 | 7.02207291 | DE |
| 4 | -0.4 | -5.40540540541 | 7.4 | 7.54 | 6.92 | 4828 | 7.23852505 | DE |
| 12 | -0.9 | -11.3924050633 | 7.9 | 7.9 | 6.92 | 6169 | 7.53265373 | DE |
| 26 | -0.72 | -9.32642487047 | 7.72 | 8.24 | 6.92 | 11317 | 7.70874633 | DE |
| 52 | 0.14 | 2.04081632653 | 6.86 | 8.24 | 6.84 | 14278 | 7.61228562 | DE |
| 156 | 1.04 | 17.4496644295 | 5.96 | 8.24 | 5.28 | 10531 | 6.9488009 | DE |
| 260 | 0.9 | 14.7540983607 | 6.1 | 8.24 | 4.5 | 10928 | 6.52099053 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6.98 | -0.08 | -1.13 | 7.06 | 7.06 | 6.98 | 1875 |
| 1732210200 | 7.06 | -0.04 | -0.56 | 7.1 | 7.12 | 7.06 | 1011 |
| 1732123800 | 7.1 | 0.08 | 1.14 | 7 | 7.12 | 6.96 | 3291 |
| 1732037400 | 7.02 | 0.02 | 0.29 | 7.02 | 7.04 | 7 | 1671 |
| 1731951000 | 7 | -0.12 | -1.69 | 7.1 | 7.12 | 7 | 9625 |
| 1731691800 | 7.12 | 0.08 | 1.14 | 7.02 | 7.12 | 7 | 7230 |
| 1731605400 | 7.04 | -0.2 | -2.76 | 7.18 | 7.18 | 6.92 | 8413 |
| 1731519000 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1731432600 | 7.24 | 0 | 0.00 | 7.26 | 7.26 | 7.22 | 9155 |
| 1731346200 | 7.24 | 0.08 | 1.12 | 7.22 | 7.24 | 7.16 | 3272 |
| 1731087000 | 7.16 | -0.1 | -1.38 | 7.26 | 7.26 | 7.16 | 9152 |
| 1731000600 | 7.26 | -0.12 | -1.63 | 7.36 | 7.36 | 7.22 | 4764 |
| 1730914200 | 7.38 | -0.02 | -0.27 | 7.42 | 7.44 | 7.34 | 4989 |
| 1730827800 | 7.4 | -0.04 | -0.54 | 7.44 | 7.46 | 7.38 | 1332 |
| 1730741400 | 7.44 | 0.04 | 0.54 | 7.4 | 7.44 | 7.36 | 12197 |
| 1730482200 | 7.4 | -0.08 | -1.07 | 7.48 | 7.48 | 7.4 | 3445 |
| 1730395800 | 7.48 | -0.04 | -0.53 | 7.5 | 7.52 | 7.46 | 1190 |
| 1730309400 | 7.52 | 0 | 0.00 | 7.54 | 7.54 | 7.5 | 964 |
| 1730223000 | 7.52 | -0.02 | -0.27 | 7.54 | 7.54 | 7.52 | 2244 |
| 1730136600 | 7.54 | 0.1 | 1.34 | 7.4 | 7.54 | 7.4 | 5912 |
| 1729873800 | 7.44 | 0.02 | 0.27 | 7.42 | 7.44 | 7.4 | 2563 |
| 1729787400 | 7.42 | -0.02 | -0.27 | 7.44 | 7.44 | 7.4 | 4362 |
| 1729701000 | 7.44 | 0.02 | 0.27 | 7.44 | 7.48 | 7.42 | 2128 |
| 1729614600 | 7.42 | -0.08 | -1.07 | 7.52 | 7.52 | 7.42 | 5812 |
| 1729528200 | 7.5 | 0.02 | 0.27 | 7.5 | 7.52 | 7.46 | 2930 |
| 1729269000 | 7.48 | 0.04 | 0.54 | 7.42 | 7.54 | 7.42 | 3863 |
| 1729182600 | 7.44 | 0.02 | 0.27 | 7.42 | 7.44 | 7.4 | 1857 |
| 1729096200 | 7.42 | 0.02 | 0.27 | 7.44 | 7.44 | 7.38 | 1592 |
| 1729009800 | 7.4 | -0.06 | -0.80 | 7.46 | 7.46 | 7.36 | 26528 |
| 1728923400 | 7.46 | -0.18 | -2.36 | 7.6 | 7.6 | 7.36 | 18192 |
| 1728664200 | 7.64 | 0 | 0.00 | 7.62 | 7.64 | 7.6 | 2960 |
| 1728577800 | 7.64 | -0.02 | -0.26 | 7.64 | 7.66 | 7.62 | 1237 |
| 1728491400 | 7.66 | -0.1 | -1.29 | 7.76 | 7.76 | 7.6 | 4980 |
| 1728405000 | 7.76 | 0.04 | 0.52 | 7.68 | 7.76 | 7.66 | 2758 |
| 1728318600 | 7.72 | 0.02 | 0.26 | 7.7 | 7.72 | 7.68 | 40201 |
| 1728059400 | 7.7 | -0.06 | -0.77 | 7.8 | 7.8 | 7.62 | 4136 |
| 1727973000 | 7.76 | -0.02 | -0.26 | 7.78 | 7.84 | 7.74 | 1288 |
| 1727886600 | 7.78 | 0.08 | 1.04 | 7.78 | 7.9 | 7.76 | 34451 |
| 1727800200 | 7.7 | -0.02 | -0.26 | 7.72 | 7.72 | 7.66 | 957 |
| 1727713800 | 7.72 | 0.1 | 1.31 | 7.7 | 7.72 | 7.66 | 3234 |
| 1727454600 | 7.62 | 0 | 0.00 | 7.64 | 7.66 | 7.52 | 5837 |
| 1727368200 | 7.62 | 0.02 | 0.26 | 7.6 | 7.66 | 7.58 | 3242 |
| 1727281800 | 7.6 | -0.02 | -0.26 | 7.6 | 7.6 | 7.58 | 5107 |
| 1727195400 | 7.62 | -0.02 | -0.26 | 7.64 | 7.64 | 7.6 | 1660 |
| 1727109000 | 7.64 | -0.02 | -0.26 | 7.68 | 7.68 | 7.58 | 4964 |
| 1726849800 | 7.66 | 0 | 0.00 | 7.68 | 7.68 | 7.66 | 3129 |
| 1726763400 | 7.66 | -0.04 | -0.52 | 7.68 | 7.7 | 7.66 | 2160 |
| 1726677000 | 7.7 | 0.08 | 1.05 | 7.62 | 7.7 | 7.62 | 3797 |
| 1726590600 | 7.62 | -0.06 | -0.78 | 7.66 | 7.7 | 7.62 | 2610 |
| 1726504200 | 7.68 | -0.02 | -0.26 | 7.76 | 7.76 | 7.64 | 7065 |
| 1726245000 | 7.7 | -0.12 | -1.53 | 7.74 | 7.76 | 7.7 | 13963 |
| 1726158600 | 7.82 | 0.08 | 1.03 | 7.8 | 7.82 | 7.76 | 2478 |
| 1726072200 | 7.74 | 0.04 | 0.52 | 7.7 | 7.8 | 7.7 | 2768 |
| 1725985800 | 7.7 | 0.12 | 1.58 | 7.58 | 7.7 | 7.58 | 8402 |
| 1725899400 | 7.58 | 0.02 | 0.26 | 7.56 | 7.62 | 7.54 | 5707 |
| 1725640200 | 7.56 | 0.02 | 0.27 | 7.54 | 7.56 | 7.52 | 1409 |
| 1725553800 | 7.54 | -0.06 | -0.79 | 7.54 | 7.54 | 7.48 | 7078 |
| 1725467400 | 7.6 | -0.1 | -1.30 | 7.58 | 7.64 | 7.58 | 8195 |
| 1725381000 | 7.7 | -0.12 | -1.53 | 7.84 | 7.86 | 7.7 | 4805 |
| 1725294600 | 7.82 | -0.08 | -1.01 | 7.9 | 7.9 | 7.78 | 11830 |
| 1725035400 | 7.9 | -0.06 | -0.75 | 7.96 | 7.96 | 7.9 | 2854 |
| 1724949000 | 7.96 | 0.02 | 0.25 | 8 | 8 | 7.9 | 10374 |
| 1724862600 | 7.94 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 36721 |
| 1724776200 | 8.02 | 0.02 | 0.25 | 8 | 8.02 | 7.96 | 2341 |
| 1724689800 | 8 | 0.02 | 0.25 | 8.0399999 | 8.0399999 | 8 | 3290 |
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
