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 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 3.3175 | -0.03 | -0.93 | 3.307 | 3.331 | 3.307 | 4664 |
| 1731346200 | 3.3485 | -0.05 | -1.46 | 3.366 | 3.375 | 3.346 | 10748 |
| 1731087000 | 3.398 | -0.09 | -2.68 | 3.434 | 3.434 | 3.398 | 458 |
| 1731000600 | 3.4915 | 0.1 | 3.01 | 3.45 | 3.538 | 3.443 | 67431 |
| 1730914200 | 3.3895 | -0.06 | -1.65 | 3.342 | 3.3895 | 3.342 | 10308 |
| 1730827800 | 3.4465 | 0.05 | 1.40 | 3.426 | 3.4465 | 3.425 | 403 |
| 1730741400 | 3.399 | 0.02 | 0.68 | 3.368 | 3.399 | 3.366 | 20703 |
| 1730482200 | 3.376 | -0.02 | -0.59 | 3.366 | 3.376 | 3.365 | 5662 |
| 1730395800 | 3.396 | 0 | 0.10 | 3.426 | 3.426 | 3.393 | 173 |
| 1730309400 | 3.3925 | -0.06 | -1.60 | 3.441 | 3.441 | 3.3925 | 19 |
| 1730223000 | 3.4475 | 0.02 | 0.54 | 3.441 | 3.4475 | 3.441 | 18032 |
| 1730136600 | 3.429 | -0.05 | -1.31 | 3.439 | 3.441 | 3.42 | 2952 |
| 1729873800 | 3.4745 | 0.04 | 1.16 | 3.4745 | 3.4745 | 3.4745 | 41 |
| 1729787400 | 3.4345 | -0.02 | -0.69 | 3.504 | 3.522 | 3.4345 | 1568 |
| 1729701000 | 3.4585 | 0.05 | 1.35 | 3.435 | 3.4585 | 3.433 | 36414 |
| 1729614600 | 3.4125 | 0.05 | 1.52 | 3.413 | 3.415 | 3.411 | 10305 |
| 1729528200 | 3.3615 | -0.03 | -0.75 | 3.431 | 3.431 | 3.3615 | 8454 |
| 1729269000 | 3.387 | 0.07 | 2.19 | 3.348 | 3.388 | 3.348 | 26543 |
| 1729182600 | 3.3144999 | -0.04 | -1.21 | 3.313 | 3.328 | 3.313 | 7766 |
| 1729096200 | 3.355 | 0.02 | 0.64 | 3.356 | 3.356 | 3.347 | 7347 |
| 1729009800 | 3.3335 | -0.03 | -0.91 | 3.322 | 3.3335 | 3.322 | 2048 |
| 1728923400 | 3.364 | -0.05 | -1.54 | 3.401 | 3.401 | 3.36 | 8599 |
| 1728664200 | 3.4165 | 0.07 | 2.05 | 3.393 | 3.4165 | 3.393 | 2332 |
| 1728577800 | 3.348 | 0.05 | 1.65 | 3.324 | 3.348 | 3.324 | 120 |
| 1728491400 | 3.2935 | -0.04 | -1.20 | 3.327 | 3.327 | 3.2935 | 4521 |
| 1728405000 | 3.3335 | -0.12 | -3.33 | 3.344 | 3.353 | 3.3335 | 5461 |
| 1728318600 | 3.4485 | 0.01 | 0.25 | 3.46 | 3.462 | 3.444 | 169749 |
| 1728059400 | 3.44 | 0.02 | 0.61 | 3.436 | 3.463 | 3.436 | 36210 |
| 1727973000 | 3.419 | -0.06 | -1.85 | 3.5 | 3.5 | 3.395 | 3908 |
| 1727886600 | 3.4835 | 0.04 | 1.07 | 3.451 | 3.4835 | 3.451 | 707 |
| 1727800200 | 3.4465 | 0.05 | 1.44 | 3.412 | 3.4465 | 3.412 | 6336 |
| 1727713800 | 3.3975 | -0.05 | -1.31 | 3.453 | 3.453 | 3.392 | 6804 |
| 1727454600 | 3.4425 | 0.04 | 1.25 | 3.421 | 3.443 | 3.413 | 14010 |
| 1727368200 | 3.4 | 0.1 | 2.97 | 3.316 | 3.4 | 3.316 | 5990 |
| 1727281800 | 3.302 | -0.02 | -0.66 | 3.275 | 3.302 | 3.275 | 7947 |
| 1727195400 | 3.324 | 0.08 | 2.43 | 3.325 | 3.33 | 3.324 | 1450 |
| 1727109000 | 3.245 | 0.01 | 0.37 | 3.21 | 3.245 | 3.21 | 120 |
| 1726849800 | 3.233 | -0.07 | -2.21 | 3.281 | 3.281 | 3.226 | 1900 |
| 1726763400 | 3.306 | 0 | 0.12 | 3.332 | 3.338 | 3.306 | 2696 |
| 1726677000 | 3.302 | 0.02 | 0.55 | 3.2799999 | 3.302 | 3.2799999 | 10161 |
| 1726590600 | 3.2839999 | -0 | -0.14 | 3.2759999 | 3.2839999 | 3.2759999 | 429 |
| 1726504200 | 3.2885 | 0.08 | 2.35 | 3.2885 | 3.2885 | 3.2885 | 8 |
| 1726245000 | 3.213 | 0.08 | 2.54 | 3.152 | 3.213 | 3.152 | 1516 |
| 1726158600 | 3.1335 | 0.05 | 1.77 | 3.128 | 3.1335 | 3.1269999 | 5392 |
| 1726072200 | 3.079 | 0.04 | 1.33 | 3.072 | 3.079 | 3.072 | 111 |
| 1725985800 | 3.0385 | -0.01 | -0.41 | 3.0385 | 3.0385 | 3.0385 | 2 |
| 1725899400 | 3.051 | 0.01 | 0.25 | 3.051 | 3.051 | 3.051 | 5 |
| 1725640200 | 3.0435 | -0.05 | -1.66 | 3.088 | 3.097 | 3.042 | 85958 |
| 1725553800 | 3.095 | -0.02 | -0.79 | 3.094 | 3.095 | 3.094 | 212 |
| 1725467400 | 3.1195 | -0.02 | -0.53 | 3.1195 | 3.1195 | 3.1195 | 18 |
| 1725381000 | 3.136 | -0.02 | -0.70 | 3.1389999 | 3.1389999 | 3.136 | 6564 |
| 1725294600 | 3.158 | -0.03 | -0.96 | 3.1589999 | 3.16 | 3.158 | 7640 |
| 1725035400 | 3.1885 | -0.01 | -0.37 | 3.1885 | 3.1885 | 3.1885 | 51 |
| 1724949000 | 3.2005 | -0.05 | -1.61 | 3.212 | 3.212 | 3.2005 | 552 |
| 1724862600 | 3.253 | -0.07 | -2.24 | 3.271 | 3.271 | 3.253 | 1003 |
| 1724776200 | 3.3275 | 0.01 | 0.30 | 3.318 | 3.3275 | 3.2879999 | 27107 |
| 1724430600 | 3.3175 | 0.09 | 2.69 | 3.248 | 3.3175 | 3.248 | 18768 |
| 1724344200 | 3.2305 | -0.01 | -0.15 | 3.257 | 3.296 | 3.2305 | 57044 |
| 1724257800 | 3.2355 | -0.02 | -0.64 | 3.215 | 3.2355 | 3.215 | 36322 |
| 1724171400 | 3.2565 | 0.07 | 2.29 | 3.205 | 3.2565 | 3.205 | 31677 |
| 1724085000 | 3.1835 | 0.1 | 3.33 | 3.123 | 3.1835 | 3.123 | 83404 |
| 1723825800 | 3.081 | 0.01 | 0.20 | 3.059 | 3.081 | 3.05 | 27482 |
| 1723739400 | 3.075 | 0.04 | 1.18 | 3.06 | 3.075 | 3.057 | 8590 |
| 1723653000 | 3.039 | 0 | 0.15 | 3.045 | 3.059 | 3.039 | 21093 |
| 1723566600 | 3.0345 | 0.04 | 1.18 | 2.995 | 3.0345 | 2.985 | 47961 |
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
