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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.018 | -0.01 | -0.10 | 5.018 | 5.018 | 5.018 | 0 |
| 1732210200 | 5.023 | 0 | 0.10 | 5.023 | 5.023 | 5.023 | 0 |
| 1732123800 | 5.018 | -0.01 | -0.17 | 5.018 | 5.018 | 5.018 | 0 |
| 1732037400 | 5.0265 | 0.01 | 0.21 | 5.0265 | 5.0265 | 5.0265 | 0 |
| 1731951000 | 5.016 | 0.01 | 0.21 | 5.016 | 5.016 | 5.016 | 0 |
| 1731691800 | 5.00525 | -0.01 | -0.27 | 5.00525 | 5.00525 | 5.00525 | 0 |
| 1731605400 | 5.019 | -0 | -0.06 | 5.019 | 5.019 | 5.019 | 0 |
| 1731519000 | 5.022 | -0 | -0.06 | 5.014 | 5.031 | 5.01 | 1112 |
| 1731432600 | 5.025 | -0.01 | -0.11 | 5.021 | 5.037 | 5.00925 | 5550 |
| 1731346200 | 5.0305 | -0.02 | -0.42 | 5.037 | 5.0439999 | 5.0235 | 4460 |
| 1731087000 | 5.0515 | 0.01 | 0.21 | 5.0515 | 5.0515 | 5.0515 | 0 |
| 1731000600 | 5.041 | 0.04 | 0.74 | 5.022 | 5.0535 | 5.0175 | 3375 |
| 1730914200 | 5.0039999 | -0.02 | -0.30 | 5.011 | 5.029 | 4.98275 | 3432 |
| 1730827800 | 5.019 | -0.01 | -0.26 | 5.019 | 5.019 | 5.019 | 0 |
| 1730741400 | 5.032 | 0.02 | 0.38 | 5.032 | 5.032 | 5.032 | 0 |
| 1730482200 | 5.013 | -0.01 | -0.16 | 5.013 | 5.013 | 5.013 | 0 |
| 1730395800 | 5.021 | -0.02 | -0.32 | 5.021 | 5.021 | 5.021 | 0 |
| 1730309400 | 5.037 | 0.02 | 0.36 | 5.037 | 5.037 | 5.037 | 0 |
| 1730223000 | 5.019 | -0.02 | -0.32 | 5.019 | 5.019 | 5.019 | 565 |
| 1730136600 | 5.035 | -0.02 | -0.45 | 5.035 | 5.035 | 5.035 | 0 |
| 1729873800 | 5.058 | 0 | 0.04 | 5.058 | 5.058 | 5.058 | 0 |
| 1729787400 | 5.056 | 0.01 | 0.30 | 5.056 | 5.056 | 5.056 | 0 |
| 1729701000 | 5.041 | -0.01 | -0.12 | 5.041 | 5.041 | 5.041 | 0 |
| 1729614600 | 5.047 | -0 | -0.04 | 5.047 | 5.047 | 5.047 | 0 |
| 1729528200 | 5.049 | -0.04 | -0.77 | 5.055 | 5.077 | 5.049 | 12818 |
| 1729269000 | 5.088 | 0 | 0.10 | 5.088 | 5.088 | 5.088 | 0 |
| 1729182600 | 5.083 | -0.02 | -0.33 | 5.083 | 5.083 | 5.083 | 0 |
| 1729096200 | 5.1 | 0.01 | 0.24 | 5.1 | 5.1 | 5.1 | 0 |
| 1729009800 | 5.088 | 0.01 | 0.22 | 5.094 | 5.11 | 5.0785 | 4000 |
| 1728923400 | 5.077 | -0 | -0.08 | 5.077 | 5.077 | 5.077 | 0 |
| 1728664200 | 5.081 | 0 | 0.02 | 5.079 | 5.114 | 5.0555 | 3900 |
| 1728577800 | 5.08 | 0 | 0.02 | 5.08 | 5.08 | 5.08 | 0 |
| 1728491400 | 5.079 | -0.01 | -0.20 | 5.079 | 5.079 | 5.079 | 0 |
| 1728405000 | 5.089 | 0.01 | 0.13 | 5.089 | 5.089 | 5.089 | 11695 |
| 1728318600 | 5.0824999 | -0.01 | -0.13 | 5.0824999 | 5.0824999 | 5.0824999 | 0 |
| 1728059400 | 5.089 | -0.04 | -0.83 | 5.097 | 5.107 | 5.081 | 5825 |
| 1727973000 | 5.1315 | -0.01 | -0.13 | 5.1315 | 5.1315 | 5.1315 | 0 |
| 1727886600 | 5.138 | -0.01 | -0.20 | 5.138 | 5.138 | 5.138 | 0 |
| 1727800200 | 5.1485 | 0.01 | 0.20 | 5.15 | 5.1695 | 5.1335 | 4000 |
| 1727713800 | 5.138 | -0.01 | -0.15 | 5.138 | 5.138 | 5.138 | 0 |
| 1727454600 | 5.1455 | 0.01 | 0.20 | 5.1455 | 5.1455 | 5.1455 | 0 |
| 1727368200 | 5.135 | -0 | -0.04 | 5.141 | 5.1625 | 5.1215 | 10845 |
| 1727281800 | 5.1369999 | -0.01 | -0.19 | 5.1369999 | 5.1369999 | 5.1369999 | 0 |
| 1727195400 | 5.147 | 0.01 | 0.21 | 5.147 | 5.147 | 5.147 | 0 |
| 1727109000 | 5.136 | 0 | 0.08 | 5.136 | 5.136 | 5.136 | 0 |
| 1726849800 | 5.132 | -0.01 | -0.23 | 5.132 | 5.132 | 5.132 | 0 |
| 1726763400 | 5.144 | 0.01 | 0.13 | 5.144 | 5.144 | 5.144 | 0 |
| 1726677000 | 5.1375 | -0.01 | -0.16 | 5.1375 | 5.1375 | 5.1375 | 0 |
| 1726590600 | 5.1455 | -0.01 | -0.15 | 5.1455 | 5.1455 | 5.1455 | 0 |
| 1726504200 | 5.1529999 | 0.01 | 0.14 | 5.1529999 | 5.1529999 | 5.1529999 | 0 |
| 1726245000 | 5.146 | 0.01 | 0.27 | 5.146 | 5.146 | 5.146 | 0 |
| 1726158600 | 5.132 | -0.08 | -1.48 | 5.131 | 5.1505 | 5.1224999 | 2240 |
| 1726072200 | 5.209 | 0 | 0.10 | 5.209 | 5.2234999 | 5.189 | 15000 |
| 1725985800 | 5.204 | 0.01 | 0.17 | 5.204 | 5.204 | 5.204 | 0 |
| 1725899400 | 5.195 | -0.01 | -0.16 | 5.195 | 5.195 | 5.195 | 0 |
| 1725640200 | 5.2035 | 0.03 | 0.59 | 5.197 | 5.2314999 | 5.1705 | 35698 |
| 1725553800 | 5.173 | 0 | 0.08 | 5.173 | 5.173 | 5.173 | 0 |
| 1725467400 | 5.1689999 | 0.02 | 0.35 | 5.1689999 | 5.1689999 | 5.1689999 | 0 |
| 1725381000 | 5.151 | 0.01 | 0.19 | 5.151 | 5.151 | 5.151 | 0 |
| 1725294600 | 5.141 | -0 | -0.03 | 5.141 | 5.141 | 5.141 | 0 |
| 1725035400 | 5.1425 | 0 | 0.01 | 5.1425 | 5.1425 | 5.1425 | 0 |
| 1724949000 | 5.142 | -0.01 | -0.24 | 5.142 | 5.142 | 5.142 | 0 |
| 1724862600 | 5.1545 | 0.01 | 0.12 | 5.1545 | 5.1545 | 5.1545 | 0 |
| 1724776200 | 5.1485 | -0 | -0.06 | 5.1485 | 5.1485 | 5.1485 | 0 |
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
