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 | 0.388 | 21.5316315205 | 1.802 | 2.19 | 1.802 | 1149910 | 1.97087183 | DE |
| 4 | 0.388 | 21.5316315205 | 1.802 | 2.5 | 1.702 | 4638135 | 1.92985854 | DE |
| 12 | 0.69 | 46 | 1.5 | 3.455 | 1.328 | 9590788 | 2.46336299 | DE |
| 26 | -5.21 | -70.4054054054 | 7.4 | 7.9 | 1.25 | 11093324 | 2.63574864 | DE |
| 52 | -7.79 | -78.0561122244 | 9.98 | 10.32 | 1.25 | 7972774 | 4.34589533 | DE |
| 156 | -5.11 | -70 | 7.3 | 26.6 | 1.25 | 5356428 | 9.92890192 | DE |
| 260 | -0.81 | -27 | 3 | 26.6 | 1.25 | 4088083 | 9.10057722 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735579800 | 2 | 0.09 | 4.44 | 1.916 | 2.105 | 1.916 | 1938902 |
| 1735320600 | 1.915 | -0.09 | -4.25 | 1.802 | 1.94 | 1.802 | 1182169 |
| 1735061400 | 2 | 0.01 | 0.63 | 1.802 | 2 | 1.802 | 328660 |
| 1734975000 | 1.9875 | 0.1 | 5.16 | 1.702 | 2.1 | 1.702 | 3654022 |
| 1734715800 | 1.89 | -0.06 | -3.13 | 1.802 | 2 | 1.802 | 797482 |
| 1734629400 | 1.951 | -0.01 | -0.31 | 1.902 | 2.05 | 1.902 | 2391169 |
| 1734543000 | 1.957 | 0.06 | 2.95 | 1.902 | 2 | 1.898 | 3390579 |
| 1734456600 | 1.901 | -0.04 | -2.16 | 1.972 | 1.972 | 1.802 | 1971236 |
| 1734370200 | 1.943 | 0.01 | 0.57 | 1.89 | 1.984 | 1.89 | 4458964 |
| 1734111000 | 1.932 | -0.01 | -0.51 | 1.748 | 1.942 | 1.748 | 6240528 |
| 1734024600 | 1.942 | 0.13 | 7.29 | 1.9 | 1.942 | 1.8 | 3956675 |
| 1733938200 | 1.81 | -0.07 | -3.77 | 1.862 | 1.958 | 1.788 | 7733804 |
| 1733851800 | 1.881 | -0.11 | -5.48 | 1.832 | 1.95 | 1.832 | 4407971 |
| 1733765400 | 1.99 | 0.04 | 2.05 | 1.92 | 2.045 | 1.92 | 876676 |
| 1733506200 | 1.95 | -0.03 | -1.27 | 1.97 | 1.97 | 1.9 | 7157354 |
| 1733419800 | 1.975 | 0.01 | 0.71 | 1.978 | 2 | 1.85 | 5650700 |
| 1733333400 | 1.961 | 0.15 | 8.04 | 2.3 | 2.5 | 1.902 | 22641642 |
| 1733247000 | 1.815 | -0.05 | -2.47 | 1.802 | 1.85 | 1.8 | 4707903 |
| 1733160600 | 1.861 | -0.04 | -1.85 | 1.722 | 1.9 | 1.722 | 1918828 |
| 1732901400 | 1.896 | 0.19 | 11.14 | 1.73 | 1.996 | 1.68 | 9108573 |
| 1732815000 | 1.706 | -0.03 | -1.95 | 1.724 | 1.924 | 1.706 | 6033008 |
| 1732728600 | 1.74 | 0 | 0.00 | 1.68 | 1.766 | 1.68 | 4312393 |
| 1732642200 | 1.74 | 0.03 | 1.64 | 1.75 | 1.768 | 1.7 | 5276717 |
| 1732555800 | 1.712 | -0.25 | -12.88 | 2 | 2 | 1.7 | 3778038 |
| 1732296600 | 1.965 | 0.14 | 7.61 | 1.782 | 1.998 | 1.782 | 1855364 |
| 1732210200 | 1.826 | -0.04 | -1.93 | 1.796 | 1.84 | 1.76 | 2491141 |
| 1732123800 | 1.862 | -0.04 | -2.00 | 1.774 | 1.874 | 1.774 | 1167309 |
| 1732037400 | 1.9 | -0.03 | -1.55 | 1.9 | 1.908 | 1.788 | 12036224 |
| 1731951000 | 1.93 | -0.15 | -7.32 | 2.05 | 2.105 | 1.842 | 8505110 |
| 1731691800 | 2.0825 | -0.01 | -0.24 | 2.235 | 2.235 | 2.06 | 2556236 |
| 1731605400 | 2.0875 | 0.01 | 0.36 | 2.1 | 2.165 | 2.055 | 2048078 |
| 1731519000 | 2.08 | -0.13 | -5.78 | 2.145 | 2.21 | 2.08 | 6502223 |
| 1731432600 | 2.2075 | 0.02 | 0.68 | 2.3 | 2.3 | 2.1549999 | 4157994 |
| 1731346200 | 2.1925 | 0.03 | 1.50 | 2.2 | 2.265 | 2.005 | 7267854 |
| 1731087000 | 2.16 | -0.11 | -4.95 | 2.205 | 2.295 | 2.02 | 4514630 |
| 1731000600 | 2.2725 | -0.05 | -2.26 | 2.395 | 2.395 | 2.205 | 3303315 |
| 1730914200 | 2.325 | 0.11 | 4.97 | 2.34 | 2.48 | 2.1349999 | 14116920 |
| 1730827800 | 2.215 | -0.11 | -4.83 | 2.35 | 2.35 | 2.2 | 3774095 |
| 1730741400 | 2.3275 | 0.12 | 5.56 | 2.015 | 2.42 | 2.015 | 8057273 |
| 1730482200 | 2.205 | -0.4 | -15.19 | 2.45 | 2.7 | 2.205 | 10156089 |
| 1730395800 | 2.6 | 0.38 | 17.12 | 2.3 | 2.6 | 2.145 | 12674339 |
| 1730309400 | 2.22 | -0.16 | -6.72 | 2.37 | 2.37 | 2.195 | 5381311 |
| 1730223000 | 2.38 | -0.08 | -3.05 | 2.545 | 2.545 | 2.31 | 1576185 |
| 1730136600 | 2.455 | -0.02 | -0.81 | 2.59 | 2.59 | 2.365 | 1891091 |
| 1729873800 | 2.475 | 0 | 0.00 | 2.6 | 2.7 | 2.415 | 3979238 |
| 1729787400 | 2.475 | -0.11 | -4.07 | 2.57 | 2.75 | 2.345 | 9540283 |
| 1729701000 | 2.58 | -0.19 | -6.86 | 2.625 | 2.795 | 2.575 | 10751220 |
| 1729614600 | 2.77 | -0.34 | -10.79 | 3.025 | 3.145 | 2.61 | 11046013 |
| 1729528200 | 3.105 | 0.06 | 1.80 | 3.24 | 3.24 | 3.015 | 10492945 |
| 1729269000 | 3.05 | 0.33 | 11.93 | 2.82 | 3.3 | 2.71 | 23399310 |
| 1729182600 | 2.725 | -0.16 | -5.55 | 2.945 | 2.97 | 2.6549999 | 10871006 |
| 1729096200 | 2.8849999 | -0.12 | -3.83 | 3.15 | 3.225 | 2.605 | 22100364 |
| 1729009800 | 3 | -0.34 | -10.18 | 3.4 | 3.455 | 2.715 | 41466851 |
| 1728923400 | 3.34 | 0.94 | 39.17 | 2.5 | 3.34 | 2.2599999 | 89497810 |
| 1728664200 | 2.4 | 0.55 | 30.01 | 1.93 | 2.4 | 1.764 | 22856466 |
| 1728577800 | 1.846 | 0.03 | 1.54 | 2 | 2 | 1.724 | 10207786 |
| 1728491400 | 1.818 | -0.12 | -6.19 | 1.9 | 1.998 | 1.7 | 20061300 |
| 1728405000 | 1.938 | 0.48 | 33.29 | 1.5 | 2.1 | 1.328 | 42048346 |
| 1728318600 | 1.454 | -0.07 | -4.72 | 1.5 | 1.546 | 1.408 | 5512184 |
| 1728059400 | 1.526 | 0.03 | 1.73 | 1.598 | 1.598 | 1.412 | 9722356 |
| 1727973000 | 1.5 | -0.03 | -1.96 | 1.598 | 1.598 | 1.5 | 1779015 |
| 1727886600 | 1.53 | 0.1 | 6.99 | 1.498 | 1.588 | 1.46 | 7696489 |
| 1727800200 | 1.43 | -0.01 | -0.97 | 1.5 | 1.5 | 1.372 | 3502156 |
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
