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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 8.784 | 0.06 | 0.72 | 8.6221 | 8.784 | 8.6221 | 25 |
| 1780590600 | 8.721 | 0.03 | 0.29 | 8.6283999 | 8.721 | 8.6283999 | 30 |
| 1780504200 | 8.696 | -0.06 | -0.69 | 8.684 | 8.696 | 8.639 | 508 |
| 1780417800 | 8.756 | 0.05 | 0.55 | 8.7388 | 8.756 | 8.7388 | 41 |
| 1780331400 | 8.708 | -0.13 | -1.47 | 8.762 | 8.762 | 8.708 | 485 |
| 1780072200 | 8.8379999 | 0.08 | 0.92 | 8.8001 | 8.8379999 | 8.8001 | 107 |
| 1779985800 | 8.757 | -0.01 | -0.13 | 8.7177 | 8.757 | 8.7177 | 126 |
| 1779899400 | 8.768 | 0.33 | 3.92 | 8.5424 | 8.768 | 8.5424 | 148 |
| 1779813000 | 8.437 | -0.02 | -0.25 | 8.4468 | 8.4468 | 8.424 | 4143 |
| 1779726600 | 8.458 | 0.12 | 1.41 | 8.4449 | 8.458 | 8.4449 | 17310 |
| 1779467400 | 8.34 | 0.11 | 1.31 | 8.3394 | 8.34 | 8.336 | 120 |
| 1779381000 | 8.232 | 0.21 | 2.66 | 8.2537 | 8.2537 | 8.232 | 68 |
| 1779294600 | 8.019 | -0.05 | -0.67 | 7.9678 | 8.019 | 7.9678 | 450 |
| 1779208200 | 8.073 | -0.07 | -0.81 | 8.093 | 8.093 | 8.073 | 28 |
| 1779121800 | 8.139 | 0.01 | 0.07 | 8.0212 | 8.139 | 8.0212 | 111 |
| 1778862600 | 8.1329999 | -0.1 | -1.18 | 8.1308 | 8.1329999 | 8.1 | 259 |
| 1778776200 | 8.23 | 0.05 | 0.65 | 8.1564 | 8.23 | 8.1564 | 45 |
| 1778689800 | 8.177 | 0.04 | 0.44 | 8.1902 | 8.1902 | 8.177 | 53 |
| 1778603400 | 8.141 | -0.15 | -1.80 | 8.1816 | 8.1816 | 8.141 | 150 |
| 1778517000 | 8.2899999 | -0.14 | -1.64 | 8.36 | 8.36 | 8.2899999 | 62 |
| 1778257800 | 8.4279 | -0.14 | -1.68 | 8.4279 | 8.4279 | 8.4279 | 0 |
| 1778171400 | 8.5719999 | 0.25 | 2.97 | 8.525 | 8.5719999 | 8.525 | 849 |
| 1778085000 | 8.325 | 0.23 | 2.85 | 8.2381 | 8.325 | 8.2381 | 1342 |
| 1777998600 | 8.094 | -0.08 | -0.92 | 8.0821 | 8.1039999 | 8.0821 | 831 |
| 1777912200 | 8.169 | 0.17 | 2.07 | 8.2149 | 8.2149 | 8.169 | 202 |
| 1777566600 | 8.003 | -0.1 | -1.22 | 8.0239999 | 8.0239999 | 8.003 | 150 |
| 1777480200 | 8.1018 | -0.22 | -2.62 | 8.1043 | 8.1043 | 8.1018 | 146 |
| 1777393800 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1777307400 | 8.32 | 0.02 | 0.19 | 8.325 | 8.325 | 8.32 | 6 |
| 1777048200 | 8.304 | -0.09 | -1.11 | 8.304 | 8.304 | 8.304 | 0 |
| 1776961800 | 8.3975 | -0 | -0.03 | 8.3073 | 8.3975 | 8.3073 | 1022 |
| 1776875400 | 8.4 | -0.27 | -3.15 | 8.5676 | 8.592 | 8.4 | 649 |
| 1776789000 | 8.6729 | 0.03 | 0.38 | 8.6729 | 8.6729 | 8.6729 | 0 |
| 1776702600 | 8.64 | 0.21 | 2.49 | 8.6109 | 8.64 | 8.6109 | 150 |
| 1776443400 | 8.4303 | -0.1 | -1.20 | 8.4303 | 8.4303 | 8.4303 | 0 |
| 1776357000 | 8.5329 | 0 | 0.00 | 8.5329 | 8.5329 | 8.5329 | 0 |
| 1776270600 | 8.5325 | 0.18 | 2.11 | 8.5325 | 8.5325 | 8.5325 | 0 |
| 1776184200 | 8.3558 | 0.2 | 2.45 | 8.3558 | 8.3558 | 8.3558 | 0 |
| 1776097800 | 8.1556 | -0.16 | -1.98 | 8.1556 | 8.1556 | 8.1556 | 0 |
| 1775838600 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1775752200 | 8.32 | 0.16 | 2.00 | 8.4445 | 8.4445 | 8.32 | 5 |
| 1775665800 | 8.1571 | 0 | 0.00 | 8.1571 | 8.1571 | 8.1571 | 0 |
| 1775579400 | 8.1571 | -0.02 | -0.20 | 8.1571 | 8.1571 | 8.1571 | 0 |
| 1775147400 | 8.1737 | -0.13 | -1.51 | 8.1737 | 8.1737 | 8.1737 | 0 |
| 1775061000 | 8.299 | 0.31 | 3.92 | 8.3155 | 8.3155 | 8.259 | 16187 |
| 1774974600 | 7.986 | 0.02 | 0.31 | 7.986 | 7.986 | 7.986 | 0 |
| 1774888200 | 7.961 | -0.28 | -3.40 | 8.0135 | 8.0135 | 7.961 | 150 |
| 1774632600 | 8.2411999 | 0 | 0.03 | 8.2411999 | 8.2411999 | 8.2411999 | 0 |
| 1774546200 | 8.2385 | -0.07 | -0.87 | 8.2385 | 8.2385 | 8.2385 | 0 |
| 1774459800 | 8.3105 | 0.09 | 1.08 | 8.3105 | 8.3105 | 8.3105 | 0 |
| 1774373400 | 8.2217 | 0.03 | 0.42 | 8.2217 | 8.2217 | 8.2217 | 0 |
| 1774287000 | 8.187 | -0.06 | -0.75 | 7.9899 | 8.187 | 7.9899 | 112 |
| 1774027800 | 8.2487999 | 0.07 | 0.85 | 8.2487999 | 8.2487999 | 8.2487999 | 0 |
| 1773941400 | 8.179 | -0.22 | -2.66 | 8.256 | 8.278 | 8.179 | 114 |
| 1773855000 | 8.4021 | 0.17 | 2.09 | 8.4021 | 8.4021 | 8.4021 | 0 |
| 1773768600 | 8.23 | 0.07 | 0.80 | 8.1883 | 8.233 | 8.1883 | 9318 |
| 1773682200 | 8.1649999 | -0.02 | -0.20 | 8.151 | 8.1649999 | 8.151 | 150 |
| 1773423000 | 8.1809999 | -0.12 | -1.43 | 8.1216 | 8.1809999 | 8.1216 | 150 |
| 1773336600 | 8.3 | -0.05 | -0.64 | 8.3 | 8.3 | 8.3 | 0 |
| 1773250200 | 8.3531 | -0.03 | -0.40 | 8.3531 | 8.3531 | 8.3531 | 0 |
| 1773163800 | 8.387 | 0.27 | 3.38 | 8.3638 | 8.423 | 8.34 | 1120 |
| 1773077400 | 8.113 | -0.21 | -2.49 | 8.126 | 8.126 | 8.113 | 150 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
