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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 14.1906 | -0.02 | -0.15 | 14.2546 | 14.2546 | 14.1851 | 218496 |
| 1739467800 | 14.2121 | 0.05 | 0.34 | 14.1638 | 14.24 | 14.1215 | 73693 |
| 1739381400 | 14.1639 | -0.12 | -0.81 | 14.2498 | 14.2703 | 14.1439 | 195492 |
| 1739295000 | 14.2792 | -0.04 | -0.29 | 14.2918 | 14.298 | 14.2489 | 59516 |
| 1739208600 | 14.3213 | 0.09 | 0.61 | 14.2772 | 14.3326 | 14.259 | 216079 |
| 1738949400 | 14.235 | -0.03 | -0.22 | 14.2584 | 14.3059 | 14.2287 | 125909 |
| 1738863000 | 14.267 | 0.17 | 1.18 | 14.2414 | 14.2957 | 14.2406 | 36944 |
| 1738776600 | 14.1 | -0.06 | -0.41 | 14.067 | 14.1 | 14.0239 | 19452 |
| 1738690200 | 14.1578 | -0.03 | -0.22 | 14.143 | 14.16 | 14.0781 | 126266 |
| 1738603800 | 14.189 | -0.13 | -0.93 | 14.1503 | 14.189 | 14.07 | 371718 |
| 1738344600 | 14.3223 | 0.2 | 1.42 | 14.2675 | 14.348 | 14.2568 | 123858 |
| 1738258200 | 14.1221 | -0.01 | -0.10 | 14.1773 | 14.2138 | 14.0969 | 10549 |
| 1738171800 | 14.1361 | 0.04 | 0.26 | 14.2051 | 14.2203 | 14.1265 | 39261 |
| 1738085400 | 14.0996 | 0.21 | 1.54 | 14.0622 | 14.126 | 13.9949 | 96739 |
| 1737999000 | 13.8861 | -0.29 | -2.02 | 13.9747 | 13.9791 | 13.7272 | 132787 |
| 1737739800 | 14.1723 | -0.09 | -0.65 | 14.224 | 14.2408 | 14.154 | 40369 |
| 1737653400 | 14.2653 | 0.01 | 0.09 | 14.2331 | 14.2799 | 14.205 | 88798 |
| 1737567000 | 14.2523 | 0.14 | 1.01 | 14.191 | 14.2523 | 14.1481 | 133499 |
| 1737480600 | 14.11 | 0.01 | 0.06 | 14.1102 | 14.187 | 14.085 | 160000 |
| 1737394200 | 14.1022 | -0.1 | -0.72 | 14.1745 | 14.1859 | 14.062 | 87309 |
| 1737135000 | 14.204 | 0.14 | 1.01 | 14.0842 | 14.2099 | 14.07 | 76892 |
| 1737048600 | 14.062 | 0.03 | 0.21 | 14.1248 | 14.1363 | 14.0481 | 86092 |
| 1736962200 | 14.0329 | 0.25 | 1.82 | 13.8023 | 14.04 | 13.8 | 152497 |
| 1736875800 | 13.782 | -0.05 | -0.33 | 13.912 | 13.936 | 13.782 | 99733 |
| 1736789400 | 13.8277 | -0.01 | -0.05 | 13.8275 | 13.8718 | 13.75 | 34901 |
| 1736530200 | 13.8351 | -0.13 | -0.92 | 13.96 | 13.9799 | 13.8135 | 30491 |
| 1736443800 | 13.964 | 0.01 | 0.10 | 13.94 | 13.99 | 13.923 | 40759 |
| 1736357400 | 13.95 | -0.03 | -0.21 | 13.953 | 13.9949 | 13.9 | 122619 |
| 1736271000 | 13.9792 | -0.11 | -0.81 | 13.957 | 14.043 | 13.926 | 62703 |
| 1736184600 | 14.0927 | 0.09 | 0.65 | 14.023 | 14.1 | 13.9648 | 401276 |
| 1735925400 | 14.0021 | -0 | -0.01 | 13.9342 | 14.0021 | 13.8971 | 74916 |
| 1735839000 | 14.0039 | 0.13 | 0.96 | 13.9154 | 14.0186 | 13.89 | 78843 |
| 1735666200 | 13.871 | 0.02 | 0.12 | 13.8094 | 13.886 | 13.795 | 6383 |
| 1735579800 | 13.8546 | -0.08 | -0.56 | 13.9039 | 13.9389 | 13.75 | 40259 |
| 1735320600 | 13.9329 | -0.08 | -0.59 | 14.0634 | 14.12 | 13.8997 | 47971 |
| 1735061400 | 14.016 | 0.13 | 0.95 | 13.9904 | 14.02 | 13.98 | 8003 |
| 1734975000 | 13.8838 | -0.01 | -0.09 | 13.9271 | 13.933 | 13.84 | 82390 |
| 1734715800 | 13.896 | 0.04 | 0.25 | 13.725 | 13.9009 | 13.58 | 167168 |
| 1734629400 | 13.8608 | -0.23 | -1.62 | 13.799 | 13.8888 | 13.76 | 108159 |
| 1734543000 | 14.0892 | 0.07 | 0.48 | 14.0566 | 14.1095 | 14.02 | 51857 |
| 1734456600 | 14.0218 | -0.05 | -0.34 | 14.0409 | 14.0653 | 13.9821 | 17430 |
| 1734370200 | 14.069 | 0.04 | 0.27 | 14.0186 | 14.0886 | 14 | 28420 |
| 1734111000 | 14.0305 | -0.06 | -0.40 | 14.107 | 14.1148 | 13.99 | 25404 |
| 1734024600 | 14.0875 | -0.02 | -0.13 | 14.064 | 14.118 | 14.035 | 47357 |
| 1733938200 | 14.1056 | 0.09 | 0.62 | 14.0036 | 14.1074 | 13.9819 | 31300 |
| 1733851800 | 14.0186 | 0.06 | 0.47 | 13.9655 | 14.042 | 13.958 | 61801 |
| 1733765400 | 13.9536 | -0.06 | -0.45 | 14.0308 | 14.038 | 13.911 | 29073 |
| 1733506200 | 14.0163 | 0.01 | 0.07 | 13.9654 | 14.0581 | 13.9356 | 22507 |
| 1733419800 | 14.0068 | -0.02 | -0.16 | 14.0387 | 14.069 | 13.9823 | 63053 |
| 1733333400 | 14.0293 | 0.04 | 0.29 | 14.0242 | 14.0929 | 14 | 32190 |
| 1733247000 | 13.9891 | -0.01 | -0.08 | 14.0105 | 14.011 | 13.9541 | 57692 |
| 1733160600 | 14 | 0.1 | 0.70 | 13.9604 | 14.048 | 13.9267 | 50638 |
| 1732901400 | 13.9023 | 0.04 | 0.27 | 13.8403 | 13.904 | 13.8292 | 67334 |
| 1732815000 | 13.8648 | 0.06 | 0.43 | 13.8739 | 13.8815 | 13.84 | 36463 |
| 1732728600 | 13.8051 | -0.14 | -0.98 | 13.9305 | 13.9368 | 13.7964 | 16579 |
| 1732642200 | 13.942 | 0.05 | 0.37 | 13.8912 | 13.942 | 13.8257 | 69559 |
| 1732555800 | 13.8906 | -0.03 | -0.24 | 13.9473 | 13.9991 | 13.85 | 96060 |
| 1732296600 | 13.9246 | 0.15 | 1.11 | 13.7975 | 13.963 | 13.7929 | 101010 |
| 1732210200 | 13.7711 | 0.18 | 1.32 | 13.634 | 13.7711 | 13.5975 | 46163 |
| 1732123800 | 13.5921 | 0.07 | 0.51 | 13.6352 | 13.6549 | 13.5369 | 16073 |
| 1732037400 | 13.523 | -0.05 | -0.37 | 13.5704 | 13.5792 | 13.42 | 32165 |
| 1731951000 | 13.5739 | 0.02 | 0.14 | 13.555 | 13.632 | 13.495 | 105871 |
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
