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 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 9.2395 | 0.01 | 0.13 | 9.122 | 9.257 | 9.0955 | 17567 |
| 1780677000 | 9.2274999 | -0.04 | -0.40 | 9.276 | 9.313 | 9.221 | 14430 |
| 1780590600 | 9.2645 | 0.03 | 0.28 | 9.219 | 9.2685 | 9.1969999 | 10340 |
| 1780504200 | 9.2385 | -0.05 | -0.54 | 9.2609999 | 9.279 | 9.221 | 8833 |
| 1780417800 | 9.2885 | 0.11 | 1.14 | 9.269 | 9.3055 | 9.2375 | 8318 |
| 1780331400 | 9.1835 | -0.03 | -0.34 | 9.221 | 9.254 | 9.1095 | 18994 |
| 1780072200 | 9.2144999 | -0.01 | -0.07 | 9.252 | 9.287 | 9.212 | 5507 |
| 1779985800 | 9.2205 | -0.03 | -0.29 | 9.203 | 9.241 | 9.167 | 7666 |
| 1779899400 | 9.247 | 0.01 | 0.08 | 9.272 | 9.3185 | 9.1995 | 5369 |
| 1779813000 | 9.2395 | 0.07 | 0.78 | 9.3059999 | 9.3105 | 9.2335 | 3706 |
| 1779467400 | 9.168 | 0.08 | 0.84 | 9.115 | 9.178 | 9.115 | 19035 |
| 1779381000 | 9.092 | 0.02 | 0.22 | 9.1 | 9.126 | 9.012 | 63494 |
| 1779294600 | 9.0719999 | 0.17 | 1.91 | 8.934 | 9.115 | 8.9335 | 44249 |
| 1779208200 | 8.9019999 | 0.03 | 0.29 | 8.934 | 8.9765 | 8.8785 | 9928 |
| 1779121800 | 8.8765 | 0.02 | 0.22 | 8.793 | 8.9435 | 8.78 | 77950 |
| 1778862600 | 8.857 | -0.16 | -1.73 | 8.934 | 8.9415 | 8.8375 | 7561 |
| 1778776200 | 9.013 | 0.12 | 1.40 | 8.968 | 9.025 | 8.9495 | 63246 |
| 1778689800 | 8.8885 | 0.07 | 0.82 | 8.882 | 8.895 | 8.82 | 28666 |
| 1778603400 | 8.816 | -0.13 | -1.46 | 8.862 | 8.895 | 8.8055 | 7943 |
| 1778517000 | 8.9465 | 0.02 | 0.20 | 8.933 | 8.9475 | 8.9045 | 10374 |
| 1778257800 | 8.9285 | -0.07 | -0.82 | 8.942 | 8.991 | 8.9149999 | 64954 |
| 1778171400 | 9.0025 | -0.09 | -0.94 | 9.106 | 9.1285 | 8.9934999 | 10328 |
| 1778085000 | 9.0879999 | 0.25 | 2.79 | 8.945 | 9.1205 | 8.933 | 38478 |
| 1777998600 | 8.841 | -0.04 | -0.39 | 8.738 | 8.8495 | 8.7085 | 48794 |
| 1777653000 | 8.876 | 0.06 | 0.65 | 8.866 | 8.901 | 8.835 | 24378 |
| 1777566600 | 8.8185 | 0.1 | 1.15 | 8.648 | 8.8204999 | 8.648 | 40121 |
| 1777480200 | 8.718 | -0.04 | -0.45 | 8.766 | 8.7695 | 8.701 | 84255 |
| 1777393800 | 8.7575 | -0.02 | -0.25 | 8.805 | 8.817 | 8.724 | 12649 |
| 1777307400 | 8.7795 | -0.03 | -0.33 | 8.815 | 8.874 | 8.768 | 4731 |
| 1777048200 | 8.809 | -0.04 | -0.46 | 8.779 | 8.875 | 8.769 | 18485 |
| 1776961800 | 8.8495 | -0.01 | -0.06 | 8.815 | 8.861 | 8.77 | 44605 |
| 1776875400 | 8.855 | -0.04 | -0.50 | 8.8829999 | 8.8995 | 8.84 | 150017 |
| 1776789000 | 8.8995 | -0.05 | -0.57 | 8.984 | 9.0075 | 8.875 | 8917 |
| 1776702600 | 8.9505 | -0.08 | -0.94 | 8.965 | 8.9755 | 8.9275 | 41758 |
| 1776443400 | 9.035 | 0.16 | 1.82 | 8.863 | 9.0555 | 8.851 | 60067 |
| 1776357000 | 8.8735 | -0.01 | -0.16 | 8.919 | 8.942 | 8.8635 | 128640 |
| 1776270600 | 8.8875 | -0.04 | -0.48 | 8.922 | 8.9335 | 8.8745 | 27585 |
| 1776184200 | 8.9305 | 0.11 | 1.24 | 8.871 | 9.0495 | 8.497 | 54797 |
| 1776097800 | 8.8215 | -0.04 | -0.41 | 8.766 | 8.8285 | 8.7335 | 9217 |
| 1775838600 | 8.8575 | 0.08 | 0.91 | 8.82 | 8.91 | 8.7975 | 10200 |
| 1775752200 | 8.7775 | -0.03 | -0.39 | 8.791 | 8.8059999 | 8.72 | 18910 |
| 1775665800 | 8.8115 | 0.39 | 4.64 | 8.808 | 8.8524999 | 8.738 | 59800 |
| 1775579400 | 8.4205 | -0.06 | -0.65 | 8.5399999 | 8.5845 | 8.387 | 201729 |
| 1775147400 | 8.4755 | -0.04 | -0.42 | 8.403 | 8.522 | 8.3385 | 11741 |
| 1775061000 | 8.5115 | 0.24 | 2.91 | 8.51 | 8.578 | 8.4235 | 24968 |
| 1774974600 | 8.2705 | 0.06 | 0.74 | 8.223 | 8.3415 | 8.1995 | 13557 |
| 1774888200 | 8.21 | 0.03 | 0.39 | 8.178 | 8.276 | 8.142 | 12961 |
| 1774632600 | 8.178 | -0.08 | -0.97 | 8.273 | 8.282 | 8.132 | 2664 |
| 1774546200 | 8.2579999 | -0.11 | -1.27 | 8.303 | 8.3255 | 8.251 | 22431 |
| 1774459800 | 8.364 | 0.1 | 1.19 | 8.393 | 8.4164999 | 8.316 | 17585 |
| 1774373400 | 8.266 | 0.03 | 0.41 | 8.2769999 | 8.2865 | 8.166 | 27945 |
| 1774287000 | 8.232 | 0.07 | 0.87 | 8.025 | 8.5115 | 7.9615 | 45214 |
| 1774027800 | 8.161 | -0.15 | -1.80 | 8.3859999 | 8.4095 | 8.157 | 22443 |
| 1773941400 | 8.311 | -0.2 | -2.32 | 8.388 | 8.5325 | 7.923 | 16430 |
| 1773855000 | 8.5085 | -0.02 | -0.28 | 8.602 | 8.6245 | 8.4685 | 17827 |
| 1773768600 | 8.532 | 0.04 | 0.47 | 8.483 | 8.578 | 8.4685 | 10768 |
| 1773682200 | 8.492 | 0.05 | 0.56 | 8.47 | 8.5305 | 8.3955 | 51720 |
| 1773423000 | 8.4445 | -0.05 | -0.61 | 8.4 | 8.5675 | 8.3945 | 111973 |
| 1773336600 | 8.496 | -0.06 | -0.67 | 8.501 | 8.541 | 8.421 | 113365 |
| 1773250200 | 8.553 | -0.04 | -0.42 | 8.544 | 8.94 | 8.485 | 13933 |
| 1773163800 | 8.5894999 | 0.19 | 2.21 | 8.582 | 8.6375 | 8.523 | 24913 |
| 1773077400 | 8.404 | -0.04 | -0.50 | 8.21 | 8.4065 | 8.1954999 | 17236 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
