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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5.94625 | 0.09 | 1.45 | 5.9325 | 6.1175 | 5.755 | 119 |
| 1737048600 | 5.86125 | 0.31 | 5.63 | 5.575 | 5.87875 | 5.495 | 538 |
| 1736962200 | 5.54875 | 0.46 | 9.07 | 5.54875 | 5.54875 | 5.54875 | 0 |
| 1736875800 | 5.0875 | 0.36 | 7.59 | 5.2575 | 5.3575 | 5.0155 | 640 |
| 1736789400 | 4.7285 | -0.35 | -6.83 | 4.766 | 4.97375 | 4.7085 | 594 |
| 1736530200 | 5.075 | -0.9 | -15.04 | 5.99 | 6.0225 | 4.9109999 | 717 |
| 1736443800 | 5.97375 | 0.03 | 0.53 | 6.0575 | 6.0575 | 5.96 | 1 |
| 1736357400 | 5.9425 | -0.66 | -9.95 | 6.2125 | 6.3075 | 5.7474999 | 973 |
| 1736271000 | 6.59875 | -0.7 | -9.59 | 6.59875 | 6.59875 | 6.59875 | 54 |
| 1736184600 | 7.29875 | 0.39 | 5.63 | 7.405 | 7.54375 | 7.0525 | 140 |
| 1735925400 | 6.91 | 0.81 | 13.26 | 6.8475 | 7.10875 | 6.59625 | 161 |
| 1735839000 | 6.10125 | -0.15 | -2.46 | 6.0599999 | 6.16125 | 5.87375 | 105 |
| 1735666200 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1735579800 | 6.255 | -0.32 | -4.83 | 6.255 | 6.255 | 6.255 | 0 |
| 1735320600 | 6.5725 | -0.14 | -2.07 | 7.2175 | 7.24 | 6.44625 | 40 |
| 1735061400 | 6.71125 | 0.13 | 1.92 | 6.9825 | 6.9825 | 6.71 | 60 |
| 1734975000 | 6.585 | -0.28 | -4.01 | 6.585 | 6.585 | 6.585 | 0 |
| 1734715800 | 6.86 | 0.29 | 4.47 | 6.86 | 6.86 | 6.86 | 2 |
| 1734629400 | 6.56625 | -1.46 | -18.15 | 6.56625 | 6.56625 | 6.56625 | 2 |
| 1734543000 | 8.0225 | -0.04 | -0.43 | 8.0225 | 8.0225 | 8.0225 | 0 |
| 1734456600 | 8.0574999 | 0.06 | 0.72 | 8.05 | 8.17375 | 7.9975 | 3000 |
| 1734370200 | 8 | 0.08 | 0.96 | 7.555 | 8.045 | 7.555 | 100 |
| 1734111000 | 7.92375 | -0.47 | -5.63 | 8.335 | 8.4125 | 7.82 | 210 |
| 1734024600 | 8.39625 | -0.6 | -6.67 | 8.39625 | 8.39625 | 8.39625 | 0 |
| 1733938200 | 8.99625 | 0.53 | 6.26 | 8.73 | 9.08 | 8.685 | 50 |
| 1733851800 | 8.46625 | -0.15 | -1.68 | 8.46625 | 8.46625 | 8.46625 | 2 |
| 1733765400 | 8.61125 | -0.59 | -6.44 | 8.8275 | 9.4949999 | 8.30875 | 627 |
| 1733506200 | 9.20375 | 0.01 | 0.12 | 9.275 | 9.275 | 9.19875 | 10 |
| 1733419800 | 9.1925 | 0.39 | 4.48 | 9.3975 | 10.01 | 8.9725 | 78 |
| 1733333400 | 8.79875 | 1.07 | 13.83 | 8.9675 | 9.03125 | 8.78125 | 2011 |
| 1733247000 | 7.73 | -0.37 | -4.52 | 7.6925 | 8.0075 | 7.51875 | 2706 |
| 1733160600 | 8.09625 | 0.89 | 12.33 | 6.905 | 8.72125 | 6.905 | 12597 |
| 1732901400 | 7.2075 | -0.01 | -0.17 | 7.2075 | 7.2075 | 7.2075 | 1 |
| 1732815000 | 7.22 | 0.07 | 0.96 | 7.22 | 7.22 | 7.22 | 20 |
| 1732728600 | 7.15125 | -0.14 | -1.87 | 7.15125 | 7.15125 | 7.15125 | 0 |
| 1732642200 | 7.2875 | -0.43 | -5.53 | 7.2875 | 7.2875 | 7.2875 | 687 |
| 1732555800 | 7.71375 | -0.55 | -6.60 | 8.0525 | 8.47625 | 7.26875 | 375 |
| 1732296600 | 8.2587499 | 0.16 | 1.93 | 8.0175 | 8.3225 | 7.90375 | 1223 |
| 1732210200 | 8.1024999 | 0.43 | 5.64 | 7.46 | 8.12375 | 7.40125 | 2481 |
| 1732123800 | 7.67 | -0.07 | -0.90 | 7.67 | 7.67 | 7.67 | 54 |
| 1732037400 | 7.74 | 0.67 | 9.46 | 7.72 | 8.03625 | 7.26375 | 888 |
| 1731951000 | 7.07125 | 1.14 | 19.22 | 6.1275 | 7.57625 | 6.045 | 3337 |
| 1731691800 | 5.93125 | -0.28 | -4.43 | 5.9325 | 6.06375 | 5.735 | 2104 |
| 1731605400 | 6.20625 | -1.12 | -15.29 | 6.20625 | 6.20625 | 6.20625 | 0 |
| 1731519000 | 7.32625 | 0.79 | 12.02 | 7.32625 | 7.32625 | 7.32625 | 8 |
| 1731432600 | 6.54 | 0.59 | 9.92 | 6.13 | 6.915 | 5.5025 | 2106 |
| 1731346200 | 5.95 | 1.95 | 48.56 | 4.48 | 6 | 4.48 | 1503 |
| 1731087000 | 4.005 | -1.04 | -20.61 | 3.657 | 4.13 | 3.52 | 13760 |
| 1731000600 | 5.045 | -0.05 | -0.91 | 5.045 | 5.045 | 5.045 | 47 |
| 1730914200 | 5.0912499 | 0.9 | 21.48 | 4.931 | 5.175 | 4.549 | 6063 |
| 1730827800 | 4.191 | -0.18 | -4.18 | 4.108 | 4.3225 | 4.0824999 | 343 |
| 1730741400 | 4.374 | 0.14 | 3.31 | 4.374 | 4.374 | 4.374 | 0 |
| 1730482200 | 4.234 | -0.01 | -0.25 | 4.234 | 4.234 | 4.234 | 3 |
| 1730395800 | 4.2445 | -0.33 | -7.17 | 4.2445 | 4.2445 | 4.2445 | 3 |
| 1730309400 | 4.5725 | 0.08 | 1.77 | 4.5725 | 4.5725 | 4.5725 | 10 |
| 1730223000 | 4.493 | -0.12 | -2.59 | 4.493 | 4.642 | 4.397 | 24 |
| 1730136600 | 4.6125 | 0.32 | 7.34 | 4.231 | 4.6795 | 4.231 | 6271 |
| 1729873800 | 4.297 | 0.06 | 1.48 | 4.3 | 4.43 | 4.2585 | 9564 |
| 1729787400 | 4.2345 | -0.02 | -0.49 | 4.192 | 4.378 | 4.192 | 826 |
| 1729701000 | 4.2554999 | -0.06 | -1.45 | 4.2554999 | 4.2554999 | 4.2554999 | 59 |
| 1729614600 | 4.3179999 | -0.14 | -3.11 | 4.3179999 | 4.3179999 | 4.3179999 | 0 |
| 1729528200 | 4.4565 | -0.18 | -3.90 | 4.602 | 4.7215 | 4.4545 | 25 |
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
