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 | 0.07 | 4.90883590463 | 1.426 | 1.54 | 1.426 | 254940 | 1.50819682 | DE |
| 4 | 0.086 | 6.09929078014 | 1.41 | 1.54 | 1.354 | 341033 | 1.41050288 | DE |
| 12 | 0.078 | 5.50070521862 | 1.418 | 1.54 | 1.26 | 200653 | 1.39184972 | DE |
| 26 | 0.164 | 12.3123123123 | 1.332 | 1.54 | 1.25 | 152412 | 1.38675845 | DE |
| 52 | -0.008 | -0.531914893617 | 1.504 | 1.668 | 1.142 | 209320 | 1.38822184 | DE |
| 156 | -5.374 | -78.2241630277 | 6.87 | 7.75 | 0.753 | 232930 | 1.49508163 | DE |
| 260 | -18.404 | -92.4824120603 | 19.9 | 33.9 | 0.753 | 155927 | 2.34925259 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1.494 | -0.04 | -2.86 | 1.54 | 1.54 | 1.468 | 212522 |
| 1735839000 | 1.538 | 0.02 | 1.59 | 1.5 | 1.538 | 1.486 | 214371 |
| 1735666200 | 1.514 | 0.02 | 1.47 | 1.472 | 1.52 | 1.472 | 283215 |
| 1735579800 | 1.492 | 0.07 | 4.63 | 1.426 | 1.492 | 1.426 | 309650 |
| 1735320600 | 1.426 | 0.02 | 1.13 | 1.41 | 1.428 | 1.41 | 211493 |
| 1735061400 | 1.41 | 0.01 | 0.43 | 1.406 | 1.426 | 1.406 | 94990 |
| 1734975000 | 1.404 | 0.01 | 1.01 | 1.398 | 1.406 | 1.374 | 156871 |
| 1734715800 | 1.3899999 | 0.01 | 0.58 | 1.3799999 | 1.4 | 1.354 | 302725 |
| 1734629400 | 1.3819999 | -0.03 | -2.26 | 1.4 | 1.414 | 1.3819999 | 124611 |
| 1734543000 | 1.414 | 0.05 | 3.67 | 1.37 | 1.428 | 1.362 | 655447 |
| 1734456600 | 1.364 | -0.01 | -0.44 | 1.37 | 1.3839999 | 1.362 | 687894 |
| 1734370200 | 1.37 | -0.02 | -1.30 | 1.3859999 | 1.3859999 | 1.368 | 126501 |
| 1734111000 | 1.3879999 | -0 | -0.29 | 1.3899999 | 1.3899999 | 1.3799999 | 1642828 |
| 1734024600 | 1.3919999 | 0.01 | 0.58 | 1.396 | 1.396 | 1.3859999 | 117565 |
| 1733938200 | 1.3839999 | 0.01 | 1.02 | 1.3799999 | 1.396 | 1.356 | 144148 |
| 1733851800 | 1.37 | -0.02 | -1.58 | 1.3899999 | 1.3899999 | 1.368 | 218356 |
| 1733765400 | 1.3919999 | -0.01 | -1.00 | 1.41 | 1.418 | 1.3879999 | 294372 |
| 1733506200 | 1.406 | 0.01 | 0.43 | 1.4 | 1.406 | 1.36 | 236965 |
| 1733419800 | 1.4 | 0.05 | 3.55 | 1.3899999 | 1.42 | 1.35 | 988370 |
| 1733333400 | 1.352 | 0.05 | 3.68 | 1.45 | 1.476 | 1.352 | 705158 |
| 1733247000 | 1.304 | 0.01 | 1.09 | 1.28 | 1.318 | 1.274 | 141190 |
| 1733160600 | 1.29 | -0 | -0.31 | 1.296 | 1.316 | 1.26 | 282674 |
| 1732901400 | 1.294 | -0.03 | -2.12 | 1.322 | 1.322 | 1.294 | 116978 |
| 1732815000 | 1.322 | -0.01 | -0.60 | 1.33 | 1.336 | 1.308 | 50464 |
| 1732728600 | 1.33 | 0.01 | 0.45 | 1.324 | 1.33 | 1.29 | 167461 |
| 1732642200 | 1.324 | -0.03 | -2.36 | 1.346 | 1.354 | 1.304 | 99951 |
| 1732555800 | 1.356 | 0.06 | 4.47 | 1.3 | 1.356 | 1.294 | 184941 |
| 1732296600 | 1.298 | -0 | -0.31 | 1.3 | 1.336 | 1.29 | 110098 |
| 1732210200 | 1.302 | -0.01 | -0.61 | 1.314 | 1.318 | 1.292 | 94972 |
| 1732123800 | 1.31 | -0.01 | -0.46 | 1.316 | 1.346 | 1.302 | 164461 |
| 1732037400 | 1.316 | -0.07 | -5.05 | 1.3819999 | 1.3939999 | 1.264 | 242848 |
| 1731951000 | 1.3859999 | -0.01 | -0.57 | 1.3839999 | 1.3899999 | 1.3759999 | 62860 |
| 1731691800 | 1.3939999 | -0.01 | -0.43 | 1.398 | 1.4 | 1.3859999 | 34069 |
| 1731605400 | 1.4 | 0.01 | 1.01 | 1.37 | 1.4 | 1.37 | 81239 |
| 1731519000 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1731432600 | 1.3859999 | -0.02 | -1.56 | 1.408 | 1.418 | 1.3859999 | 51732 |
| 1731346200 | 1.408 | -0 | -0.14 | 1.41 | 1.422 | 1.406 | 46051 |
| 1731087000 | 1.41 | 0 | 0.00 | 1.404 | 1.412 | 1.396 | 68594 |
| 1731000600 | 1.41 | -0.01 | -0.98 | 1.424 | 1.426 | 1.41 | 29494 |
| 1730914200 | 1.424 | 0.01 | 0.99 | 1.41 | 1.428 | 1.406 | 36900 |
| 1730827800 | 1.41 | 0.02 | 1.44 | 1.3879999 | 1.414 | 1.36 | 106711 |
| 1730741400 | 1.3899999 | -0.02 | -1.42 | 1.3819999 | 1.398 | 1.37 | 151642 |
| 1730482200 | 1.41 | -0.02 | -1.12 | 1.426 | 1.426 | 1.402 | 40389 |
| 1730395800 | 1.426 | -0.01 | -0.70 | 1.436 | 1.436 | 1.418 | 81592 |
| 1730309400 | 1.436 | 0.02 | 1.27 | 1.418 | 1.436 | 1.412 | 71225 |
| 1730223000 | 1.418 | -0.01 | -0.98 | 1.438 | 1.438 | 1.3799999 | 85806 |
| 1730136600 | 1.432 | 0.01 | 0.42 | 1.428 | 1.438 | 1.426 | 44612 |
| 1729873800 | 1.426 | 0.02 | 1.13 | 1.406 | 1.426 | 1.4 | 52085 |
| 1729787400 | 1.41 | 0.01 | 0.43 | 1.404 | 1.424 | 1.4 | 97398 |
| 1729701000 | 1.404 | -0.02 | -1.54 | 1.44 | 1.444 | 1.3859999 | 166041 |
| 1729614600 | 1.426 | 0 | 0.14 | 1.432 | 1.432 | 1.418 | 112720 |
| 1729528200 | 1.424 | -0.01 | -0.42 | 1.43 | 1.44 | 1.424 | 49731 |
| 1729269000 | 1.43 | -0.01 | -0.69 | 1.442 | 1.45 | 1.43 | 88696 |
| 1729182600 | 1.44 | 0.02 | 1.69 | 1.414 | 1.44 | 1.41 | 161182 |
| 1729096200 | 1.416 | 0.01 | 0.71 | 1.408 | 1.418 | 1.398 | 34670 |
| 1729009800 | 1.406 | 0.02 | 1.59 | 1.4 | 1.41 | 1.3859999 | 39391 |
| 1728923400 | 1.3839999 | -0.04 | -2.54 | 1.418 | 1.418 | 1.3799999 | 57663 |
| 1728664200 | 1.42 | 0.01 | 0.85 | 1.412 | 1.42 | 1.4 | 25960 |
| 1728577800 | 1.408 | 0 | 0.00 | 1.4 | 1.42 | 1.4 | 41542 |
| 1728491400 | 1.408 | 0.03 | 1.88 | 1.3819999 | 1.43 | 1.374 | 161145 |
| 1728405000 | 1.3819999 | -0.02 | -1.14 | 1.3859999 | 1.3939999 | 1.374 | 40848 |
| 1728318600 | 1.398 | -0 | -0.14 | 1.398 | 1.404 | 1.3879999 | 63722 |
| 1728059400 | 1.4 | 0.03 | 2.19 | 1.37 | 1.404 | 1.37 | 40076 |
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
