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 | -1.25 | -12.5628140704 | 9.95 | 10.2 | 8.5 | 792448 | 9.32433346 | DE |
| 4 | -2.5 | -22.3214285714 | 11.2 | 11.98 | 8.5 | 1606772 | 9.98827489 | DE |
| 12 | -3.5 | -28.6885245902 | 12.2 | 18.1 | 8.5 | 1359126 | 12.40021797 | DE |
| 26 | -4.7 | -35.0746268657 | 13.4 | 19.5 | 8.5 | 1247814 | 12.83957562 | DE |
| 52 | -10.3 | -54.2105263158 | 19 | 25.5 | 8.5 | 1150703 | 15.8935965 | DE |
| 156 | -32.3 | -78.7804878049 | 41 | 67 | 8.5 | 1616804 | 30.2929055 | DE |
| 260 | -2.925 | -25.1612903226 | 11.625 | 67 | 7.25 | 1568701 | 27.10839083 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8.7 | -0.3 | -3.33 | 8.52 | 8.89 | 8.51 | 1131746 |
| 1740677400 | 9 | -0.5 | -5.26 | 9.44 | 9.44 | 8.5 | 976185 |
| 1740591000 | 9.5 | 0.27 | 2.93 | 9.7 | 10.18 | 9.2 | 523990 |
| 1740504600 | 9.23 | -0.18 | -1.91 | 10 | 10 | 9.23 | 728295 |
| 1740418200 | 9.41 | -0.4 | -4.03 | 9.5 | 10.2 | 9.41 | 1367346 |
| 1740159000 | 9.805 | -0.04 | -0.41 | 9.95 | 9.95 | 9.68 | 366426 |
| 1740072600 | 9.845 | 0.49 | 5.24 | 9.01 | 9.845 | 9 | 1656709 |
| 1739986200 | 9.355 | -0.4 | -4.05 | 10.2 | 10.2 | 9.355 | 1922654 |
| 1739899800 | 9.75 | -0.86 | -8.11 | 10.32 | 10.32 | 9.75 | 1606984 |
| 1739813400 | 10.61 | 0.21 | 2.02 | 10.48 | 10.61 | 10.4 | 224861 |
| 1739554200 | 10.4 | 0.23 | 2.26 | 10.3 | 10.48 | 10.3 | 312918 |
| 1739467800 | 10.17 | 0.05 | 0.49 | 10.24 | 10.34 | 10.17 | 271397 |
| 1739381400 | 10.12 | 0.25 | 2.53 | 9.5 | 10.12 | 9.5 | 435907 |
| 1739295000 | 9.8699999 | 0 | 0.00 | 10.18 | 10.18 | 9.83 | 1323496 |
| 1739208600 | 9.8699999 | -0.47 | -4.55 | 10.3 | 10.42 | 9.7 | 2069168 |
| 1738949400 | 10.34 | -0.25 | -2.36 | 10.4 | 10.4 | 10.3 | 576262 |
| 1738863000 | 10.59 | -0.43 | -3.90 | 10.8 | 10.94 | 10.5 | 1346994 |
| 1738776600 | 11.02 | 1.2 | 12.16 | 9.99 | 11.46 | 9.99 | 2402668 |
| 1738690200 | 9.825 | -0.98 | -9.03 | 10.8 | 10.8 | 8.5 | 11112744 |
| 1738603800 | 10.8 | -1.18 | -9.85 | 11.02 | 11.42 | 10 | 2525461 |
| 1738344600 | 11.98 | 0.54 | 4.72 | 11.2 | 11.98 | 11.2 | 384981 |
| 1738258200 | 11.44 | -0.14 | -1.21 | 11.5 | 12.28 | 11.2 | 434700 |
| 1738171800 | 11.58 | -0.02 | -0.17 | 11.5 | 11.64 | 11.4 | 542556 |
| 1738085400 | 11.6 | -0.25 | -2.11 | 11.8 | 12 | 11.5 | 442848 |
| 1737999000 | 11.85 | -0.15 | -1.25 | 11.7 | 11.86 | 11.62 | 487703 |
| 1737739800 | 12 | -0.38 | -3.07 | 12.02 | 12.02 | 11.5 | 3424004 |
| 1737653400 | 12.38 | -0.36 | -2.83 | 12.32 | 12.54 | 12 | 1012637 |
| 1737567000 | 12.74 | 0.07 | 0.55 | 12.3 | 13 | 12.3 | 761797 |
| 1737480600 | 12.67 | 0.17 | 1.36 | 13.1 | 13.1 | 12.4 | 305970 |
| 1737394200 | 12.5 | -0.23 | -1.81 | 12.58 | 13.08 | 12.5 | 383575 |
| 1737135000 | 12.73 | -0.19 | -1.47 | 12.8 | 12.86 | 12.72 | 267468 |
| 1737048600 | 12.92 | -0.62 | -4.58 | 13.22 | 13.22 | 12.92 | 371152 |
| 1736962200 | 13.54 | 0.54 | 4.15 | 12.9 | 13.54 | 12.9 | 277832 |
| 1736875800 | 13 | -0.2 | -1.52 | 13.02 | 13.02 | 12.7 | 798641 |
| 1736789400 | 13.2 | -0.38 | -2.80 | 13.08 | 13.46 | 12.94 | 253624 |
| 1736530200 | 13.58 | -0.06 | -0.44 | 13.22 | 13.58 | 12.36 | 1180698 |
| 1736443800 | 13.64 | 0.24 | 1.79 | 13.4 | 13.74 | 13.4 | 123820 |
| 1736357400 | 13.4 | -0.31 | -2.26 | 13.5 | 13.5 | 13.4 | 117057 |
| 1736271000 | 13.71 | 0.12 | 0.88 | 13.8 | 13.94 | 13.5 | 398072 |
| 1736184600 | 13.59 | -1.03 | -7.05 | 14.52 | 14.52 | 13.16 | 1927224 |
| 1735925400 | 14.62 | -0.24 | -1.62 | 14.78 | 14.82 | 14.58 | 630605 |
| 1735839000 | 14.86 | -2.42 | -14.00 | 17 | 17 | 14.8 | 2773998 |
| 1735666200 | 17.28 | -0.02 | -0.12 | 16.62 | 17.28 | 16.62 | 198891 |
| 1735579800 | 17.3 | -0.47 | -2.64 | 18 | 18 | 17 | 3332854 |
| 1735320600 | 17.77 | 2.15 | 13.76 | 15.42 | 18.1 | 15.32 | 3392258 |
| 1735061400 | 15.62 | 1.1 | 7.58 | 15.2 | 15.8 | 15.2 | 732394 |
| 1734975000 | 14.52 | 0.02 | 0.14 | 14.52 | 15.36 | 13.72 | 2774770 |
| 1734715800 | 14.5 | 0.52 | 3.72 | 13.9 | 14.7 | 13.9 | 1806342 |
| 1734629400 | 13.98 | 0.21 | 1.53 | 13.06 | 14.3 | 13.06 | 840756 |
| 1734543000 | 13.77 | -0.34 | -2.41 | 13.22 | 14.18 | 13.22 | 1691185 |
| 1734456600 | 14.11 | 0.47 | 3.45 | 13.42 | 14.26 | 13.3 | 1880963 |
| 1734370200 | 13.64 | 0.4 | 3.02 | 12.8 | 14.1 | 12.8 | 2235341 |
| 1734111000 | 13.24 | 0.48 | 3.76 | 13.66 | 13.98 | 12.52 | 1861742 |
| 1734024600 | 12.76 | -0.34 | -2.60 | 13.96 | 14 | 12.72 | 1084335 |
| 1733938200 | 13.1 | 0.5 | 3.97 | 12.7 | 13.5 | 12.7 | 1051025 |
| 1733851800 | 12.6 | -1.4 | -10.00 | 14 | 14 | 12.6 | 1559205 |
| 1733765400 | 14 | 1.54 | 12.36 | 13.28 | 14.5 | 12.88 | 3639281 |
| 1733506200 | 12.46 | 0.66 | 5.59 | 12.2 | 12.48 | 11.9 | 337431 |
| 1733419800 | 11.8 | 0.17 | 1.46 | 11.28 | 12.2 | 11.28 | 624533 |
| 1733333400 | 11.63 | -0.01 | -0.09 | 12 | 12.38 | 11.63 | 172271 |
| 1733247000 | 11.64 | 0.11 | 0.95 | 11.64 | 11.96 | 11.4 | 206767 |
| 1733160600 | 11.53 | -0.17 | -1.45 | 11.28 | 11.98 | 11.28 | 218740 |
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
