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 | 9.25 | 9.5 | 9.25 | 17394 | 9.45282623 | DE |
| 4 | -0.75 | -7.5 | 10 | 10.25 | 8.25 | 25179 | 9.23035295 | DE |
| 12 | -28.25 | -75.3333333333 | 37.5 | 37.5 | 7.5 | 147800 | 15.49701028 | DE |
| 26 | -21.25 | -69.6721311475 | 30.5 | 70 | 7.5 | 11835826 | 44.70170684 | DE |
| 52 | 5 | 117.647058824 | 4.25 | 70 | 3.75 | 12116945 | 30.5449976 | DE |
| 156 | -8.25 | -47.1428571429 | 17.5 | 70 | 3.75 | 7952225 | 20.43485251 | DE |
| 260 | -58.25 | -86.2962962963 | 67.5 | 142.5 | 3.75 | 7442555 | 34.46842543 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1741023000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 16411 |
| 1740763800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 5000 |
| 1740677400 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 65560 |
| 1740591000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740504600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 7648 |
| 1740418200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 2559 |
| 1740159000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740072600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 26000 |
| 1739986200 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 69146 |
| 1739899800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 10790 |
| 1739813400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1973 |
| 1739554200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.25 | 8280 |
| 1739467800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 56127 |
| 1739381400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 6035 |
| 1739295000 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 8.5 | 161336 |
| 1739208600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 12500 |
| 1738949400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 12678 |
| 1738863000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.25 | 15394 |
| 1738776600 | 9.75 | -0.25 | -2.50 | 10 | 10.25 | 9.75 | 26150 |
| 1738690200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 859 |
| 1738603800 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 75618 |
| 1738344600 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 17333 |
| 1738258200 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 4455 |
| 1738171800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 9850 |
| 1738085400 | 10.25 | 1 | 10.81 | 9.25 | 10.25 | 9.25 | 121083 |
| 1737999000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 20827 |
| 1737739800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 5837 |
| 1737653400 | 9.25 | 0.75 | 8.82 | 8.5 | 9.75 | 8.5 | 118194 |
| 1737567000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 54691 |
| 1737480600 | 8.75 | 0.25 | 2.94 | 8.5 | 8.75 | 8.5 | 37002 |
| 1737394200 | 8.5 | -1 | -10.53 | 9.5 | 9.5 | 8.5 | 121738 |
| 1737135000 | 9.5 | -1.75 | -15.56 | 10.25 | 10.25 | 9 | 213336 |
| 1737048600 | 11.25 | -1 | -8.16 | 12.25 | 12.25 | 10.75 | 265237 |
| 1736962200 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 28084 |
| 1736875800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 46601 |
| 1736789400 | 12 | 1.5 | 14.29 | 10.5 | 12 | 10.5 | 328921 |
| 1736530200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.5 | 565461 |
| 1736443800 | 10.5 | -1.5 | -12.50 | 12 | 12 | 10.5 | 339090 |
| 1736357400 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 12 | 111362 |
| 1736271000 | 12.5 | -0.25 | -1.96 | 12.75 | 13 | 12.5 | 267499 |
| 1736184600 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.75 | 72697 |
| 1735925400 | 13.25 | 1 | 8.16 | 12.25 | 13.75 | 12.25 | 356694 |
| 1735839000 | 12.25 | 2.75 | 28.95 | 9.5 | 12.25 | 9.5 | 456508 |
| 1735666200 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 183545 |
| 1735579800 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 320955 |
| 1735320600 | 11 | 0 | 0.00 | 11 | 11 | 10.75 | 22568 |
| 1735061400 | 11 | -17.5 | -61.40 | 24.5 | 24.5 | 7.5 | 1748047 |
| 1734975000 | 28.5 | 2 | 7.55 | 27.5 | 28.5 | 27.5 | 37146 |
| 1734715800 | 26.5 | -2.5 | -8.62 | 29 | 30.35 | 26.5 | 436549 |
| 1734629400 | 29 | -5 | -14.71 | 32.5 | 33 | 27 | 878247 |
| 1734543000 | 34 | 1.5 | 4.62 | 32.5 | 34 | 30 | 208525 |
| 1734456600 | 32.5 | -1.5 | -4.41 | 34 | 34 | 32.5 | 121084 |
| 1734370200 | 34 | -2.5 | -6.85 | 36.5 | 36.5 | 34 | 198291 |
| 1734111000 | 36.5 | -0.5 | -1.35 | 37 | 37.5 | 36.5 | 53952 |
| 1734024600 | 37 | 0 | 0.00 | 37 | 37 | 35.125 | 7653 |
| 1733938200 | 37 | -0.5 | -1.33 | 37.5 | 37.5 | 36.5 | 65491 |
| 1733851800 | 37.5 | -2.5 | -6.25 | 40 | 40 | 37.5 | 81991 |
| 1733765400 | 40 | -3.5 | -8.05 | 43.5 | 43.5 | 38.5 | 401185 |
| 1733506200 | 43.5 | 0.5 | 1.16 | 41.5 | 43.5 | 41 | 140325 |
| 1733419800 | 43 | 2.5 | 6.17 | 40.5 | 44 | 40 | 487780 |
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
