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 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 6.0475 | -0.08 | -1.37 | 6.0925 | 6.1 | 6.0375 | 10666861 |
| 1783441800 | 6.13125 | -0.1 | -1.57 | 6.16 | 6.1775 | 6.12875 | 338733 |
| 1783355400 | 6.22875 | -0.03 | -0.44 | 6.235 | 6.24125 | 6.2125 | 11682524 |
| 1783096200 | 6.25625 | 0.07 | 1.13 | 6.2675 | 6.2675 | 6.24375 | 570435 |
| 1783009800 | 6.18625 | -0.23 | -3.53 | 6.1975 | 6.24375 | 6.17375 | 1500206 |
| 1782923400 | 6.4125 | -0.04 | -0.54 | 6.385 | 6.41875 | 6.355 | 568240 |
| 1782837000 | 6.4475 | 0.13 | 1.98 | 6.3975 | 6.44875 | 6.3975 | 675432 |
| 1782750600 | 6.3225 | -0 | -0.02 | 6.345 | 6.35375 | 6.3012499 | 1161160 |
| 1782491400 | 6.32375 | -0.13 | -2.07 | 6.3 | 6.32625 | 6.2474999 | 2721747 |
| 1782405000 | 6.4574999 | 0.12 | 1.91 | 6.4475 | 6.505 | 6.4475 | 448302 |
| 1782318600 | 6.33625 | -0.02 | -0.24 | 6.3675 | 6.3675 | 6.3075 | 825740 |
| 1782232200 | 6.35125 | -0.17 | -2.66 | 6.3425 | 6.3637499 | 6.32 | 815486 |
| 1782145800 | 6.525 | 0.16 | 2.43 | 6.5125 | 6.53375 | 6.5075 | 1332520 |
| 1781886600 | 6.37 | -0.01 | -0.10 | 6.37 | 6.3724999 | 6.3525 | 77660 |
| 1781800200 | 6.37625 | 0.01 | 0.24 | 6.3975 | 6.3975 | 6.36125 | 718809 |
| 1781713800 | 6.36125 | 0.06 | 0.91 | 6.385 | 6.385 | 6.35125 | 2462228 |
| 1781627400 | 6.30375 | -0.01 | -0.22 | 6.2875 | 6.32125 | 6.2875 | 1317673 |
| 1781541000 | 6.3175 | 0.15 | 2.37 | 6.3175 | 6.3275 | 6.30375 | 339143 |
| 1781281800 | 6.17125 | 0.12 | 2.00 | 6.175 | 6.1825 | 6.14 | 1985830 |
| 1781195400 | 6.05 | -0.02 | -0.27 | 6.0525 | 6.0675 | 6.03375 | 616336 |
| 1781109000 | 6.06625 | -0.01 | -0.23 | 6.0725 | 6.09 | 6.0325 | 944934 |
| 1781022600 | 6.08 | 0.06 | 1.06 | 6.12 | 6.16125 | 6.0775 | 1547599 |
| 1780936200 | 6.01625 | -0.1 | -1.57 | 6.015 | 6.0275 | 5.99125 | 605957 |
| 1780677000 | 6.1125 | -0.16 | -2.47 | 6.1425 | 6.16 | 6.11125 | 2110576 |
| 1780590600 | 6.2675 | -0.04 | -0.63 | 6.2699999 | 6.275 | 6.24875 | 1226809 |
| 1780504200 | 6.3075 | -0.01 | -0.16 | 6.3225 | 6.3375 | 6.3012499 | 595765 |
| 1780417800 | 6.3175 | 0.13 | 2.06 | 6.2975 | 6.32 | 6.29375 | 2273284 |
| 1780331400 | 6.19 | -0.11 | -1.71 | 6.2875 | 6.2875 | 6.1725 | 958725 |
| 1780072200 | 6.2975 | -0.01 | -0.22 | 6.2925 | 6.3099999 | 6.265 | 1071211 |
| 1779985800 | 6.31125 | 0.01 | 0.22 | 6.29 | 6.31625 | 6.2725 | 860530 |
| 1779899400 | 6.2975 | -0.03 | -0.40 | 6.275 | 6.3025 | 6.275 | 944748 |
| 1779813000 | 6.3225 | 0.13 | 2.10 | 6.335 | 6.3525 | 6.30625 | 2046479 |
| 1779467400 | 6.1925 | 0.04 | 0.61 | 6.2074999 | 6.2162499 | 6.16 | 2089074 |
| 1779381000 | 6.155 | -0.08 | -1.30 | 6.1175 | 6.15875 | 6.105 | 8151710 |
| 1779294600 | 6.23625 | 0.08 | 1.22 | 6.22 | 6.25125 | 6.21 | 15146548 |
| 1779208200 | 6.16125 | -0.03 | -0.52 | 6.24 | 6.24 | 6.155 | 39064055 |
| 1779121800 | 6.19375 | -0.03 | -0.50 | 6.21 | 6.24625 | 6.19375 | 18048291 |
| 1778862600 | 6.225 | -0.12 | -1.87 | 6.2325 | 6.24875 | 6.2074999 | 624622 |
| 1778776200 | 6.34375 | -0.16 | -2.40 | 6.355 | 6.355 | 6.31375 | 1843040 |
| 1778689800 | 6.5 | 0.13 | 2.04 | 6.4525 | 6.50125 | 6.4262499 | 647354 |
| 1778603400 | 6.37 | -0.06 | -0.97 | 6.375 | 6.4037499 | 6.3637499 | 2972617 |
| 1778517000 | 6.4325 | 0.14 | 2.29 | 6.3975 | 6.4325 | 6.38875 | 475913 |
| 1778257800 | 6.28875 | -0 | -0.06 | 6.2675 | 6.2975 | 6.26625 | 1318890 |
| 1778171400 | 6.2925 | -0.03 | -0.42 | 6.3125 | 6.32125 | 6.28375 | 277669 |
| 1778085000 | 6.31875 | 0.11 | 1.85 | 6.26 | 6.32375 | 6.26 | 493987 |
| 1777998600 | 6.20375 | -0.01 | -0.20 | 6.195 | 6.21 | 6.18625 | 422472 |
| 1777653000 | 6.2162499 | 0.04 | 0.65 | 6.2 | 6.235 | 6.17375 | 217560 |
| 1777566600 | 6.1762499 | 0.07 | 1.19 | 6.1275 | 6.1775 | 6.1275 | 754420 |
| 1777480200 | 6.10375 | 0.05 | 0.78 | 6.11 | 6.13875 | 6.08625 | 1870722 |
| 1777393800 | 6.05625 | -0.04 | -0.68 | 6.075 | 6.07625 | 6.04 | 545293 |
| 1777307400 | 6.0975 | 0 | 0.08 | 6.1 | 6.12125 | 6.08875 | 1762278 |
| 1777048200 | 6.0925 | -0.05 | -0.75 | 6.0925 | 6.10375 | 6.06875 | 362726 |
| 1776961800 | 6.13875 | 0.01 | 0.14 | 6.11 | 6.14125 | 6.1 | 819044 |
| 1776875400 | 6.13 | 0.06 | 1.07 | 6.09 | 6.1425 | 6.09 | 3783517 |
| 1776789000 | 6.065 | -0.04 | -0.66 | 6.11 | 6.11125 | 6.06375 | 210380 |
| 1776702600 | 6.105 | 0.01 | 0.08 | 6.0975 | 6.11125 | 6.08 | 1927615 |
| 1776443400 | 6.1 | 0.04 | 0.66 | 6.0425 | 6.10375 | 6.0375 | 690756 |
| 1776357000 | 6.0599999 | 0.03 | 0.50 | 6.07 | 6.08 | 6.04 | 16920590 |
| 1776270600 | 6.03 | -0.03 | -0.47 | 6.0125 | 6.03125 | 5.9875 | 8553947 |
| 1776184200 | 6.05875 | 0.11 | 1.83 | 6.015 | 6.06375 | 6.015 | 1825137 |
| 1776097800 | 5.95 | 0.03 | 0.42 | 5.9375 | 5.9525 | 5.91375 | 1316134 |
| 1775838600 | 5.925 | 0.09 | 1.46 | 5.9075 | 5.9425 | 5.905 | 431127 |
| 1775752200 | 5.84 | -0.06 | -0.97 | 5.84 | 5.8425 | 5.81375 | 1161581 |
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。
