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 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 8.6645 | 0 | 0.01 | 8.6645 | 8.6645 | 8.6645 | 2 |
| 1741368600 | 8.664 | 0.01 | 0.12 | 8.664 | 8.664 | 8.664 | 0 |
| 1741282200 | 8.6535 | -0.03 | -0.30 | 8.6535 | 8.6535 | 8.6535 | 0 |
| 1741195800 | 8.6795 | -0.01 | -0.10 | 8.6795 | 8.6795 | 8.6795 | 0 |
| 1741109400 | 8.6885 | 0 | 0.05 | 8.6885 | 8.6885 | 8.6885 | 0 |
| 1741023000 | 8.684 | 0.02 | 0.25 | 8.684 | 8.684 | 8.684 | 14 |
| 1740763800 | 8.6625 | 0.01 | 0.09 | 8.6625 | 8.6625 | 8.6625 | 4575 |
| 1740677400 | 8.6545 | -0.01 | -0.11 | 8.6489999 | 8.6765 | 8.6344999 | 44252 |
| 1740591000 | 8.664 | 0.02 | 0.25 | 8.664 | 8.664 | 8.664 | 0 |
| 1740504600 | 8.6425 | 0.02 | 0.27 | 8.6425 | 8.6425 | 8.6425 | 0 |
| 1740418200 | 8.6195 | 0.01 | 0.16 | 8.609 | 8.641 | 8.5925 | 6870 |
| 1740159000 | 8.6055 | 0.01 | 0.17 | 8.6055 | 8.6055 | 8.6055 | 0 |
| 1740072600 | 8.5905 | -0.02 | -0.19 | 8.5905 | 8.5905 | 8.5905 | 0 |
| 1739986200 | 8.6065 | 0.03 | 0.36 | 8.601 | 8.6065 | 8.5719999 | 25 |
| 1739899800 | 8.576 | -0.02 | -0.25 | 8.576 | 8.576 | 8.576 | 0 |
| 1739813400 | 8.5975 | -0.02 | -0.25 | 8.5975 | 8.5975 | 8.5975 | 0 |
| 1739554200 | 8.619 | 0.03 | 0.34 | 8.607 | 8.6195 | 8.5995 | 85900 |
| 1739467800 | 8.59 | 0.05 | 0.58 | 8.539 | 8.685 | 8.454 | 2379 |
| 1739381400 | 8.5405 | -0.03 | -0.30 | 8.5559999 | 8.7175 | 8.5005 | 924 |
| 1739295000 | 8.566 | -0.05 | -0.58 | 8.566 | 8.566 | 8.566 | 0 |
| 1739208600 | 8.616 | 0.07 | 0.80 | 8.59 | 8.705 | 8.5235 | 66 |
| 1738949400 | 8.548 | -0.02 | -0.25 | 8.569 | 8.6785 | 8.432 | 129996 |
| 1738863000 | 8.5695 | -0 | -0.05 | 8.569 | 8.6855 | 8.5215 | 3332 |
| 1738776600 | 8.574 | 0.02 | 0.22 | 8.574 | 8.574 | 8.574 | 11947 |
| 1738690200 | 8.555 | 0.02 | 0.18 | 8.514 | 8.6329999 | 8.514 | 431 |
| 1738603800 | 8.5395 | -0 | -0.05 | 8.5395 | 8.5395 | 8.5395 | 0 |
| 1738344600 | 8.5435 | 0 | 0.03 | 8.55 | 8.6649999 | 8.395 | 5130 |
| 1738258200 | 8.541 | 0.01 | 0.13 | 8.528 | 8.657 | 8.528 | 38246 |
| 1738171800 | 8.5295 | 0.01 | 0.11 | 8.5295 | 8.5295 | 8.5295 | 69620 |
| 1738085400 | 8.52 | -0.01 | -0.09 | 8.525 | 8.5425 | 8.5105 | 4000 |
| 1737999000 | 8.528 | 0 | 0.03 | 8.517 | 8.6504999 | 8.5125 | 18168 |
| 1737739800 | 8.5254999 | 0.02 | 0.29 | 8.5254999 | 8.5254999 | 8.5254999 | 1948 |
| 1737653400 | 8.501 | 0 | 0.01 | 8.501 | 8.501 | 8.501 | 0 |
| 1737567000 | 8.5005 | -0.01 | -0.07 | 8.5005 | 8.5005 | 8.5005 | 0 |
| 1737480600 | 8.5065 | 0 | 0.01 | 8.4949999 | 8.5205 | 8.493 | 460 |
| 1737394200 | 8.5055 | 0.01 | 0.08 | 8.51 | 8.6155 | 8.4765 | 1 |
| 1737135000 | 8.499 | 0 | 0.05 | 8.499 | 8.499 | 8.499 | 19655 |
| 1737048600 | 8.4945 | -0.24 | -2.69 | 8.4945 | 8.4945 | 8.4945 | 6400 |
| 1736962200 | 8.7295 | 0.06 | 0.66 | 8.7289999 | 8.7295 | 8.7289999 | 260 |
| 1736875800 | 8.6725 | 0 | 0.02 | 8.6725 | 8.6725 | 8.6725 | 12315 |
| 1736789400 | 8.6705 | 0 | 0.01 | 8.6705 | 8.6705 | 8.6705 | 2922 |
| 1736530200 | 8.6695 | -0.03 | -0.36 | 8.731 | 8.823 | 8.5535 | 246 |
| 1736443800 | 8.7005 | 0.01 | 0.10 | 8.7005 | 8.7005 | 8.7005 | 0 |
| 1736357400 | 8.692 | 0.01 | 0.14 | 8.68 | 8.8105 | 8.663 | 27052 |
| 1736271000 | 8.6795 | -0.02 | -0.24 | 8.6795 | 8.6795 | 8.6795 | 0 |
| 1736184600 | 8.7 | -0.02 | -0.21 | 8.677 | 8.824 | 8.6265 | 48008 |
| 1735925400 | 8.718 | 0.02 | 0.18 | 8.718 | 8.718 | 8.718 | 0 |
| 1735839000 | 8.7025 | -0.01 | -0.06 | 8.7025 | 8.7025 | 8.7025 | 0 |
| 1735666200 | 8.7075 | 0 | 0.00 | 8.7075 | 8.7075 | 8.7075 | 0 |
| 1735579800 | 8.7075 | 0.01 | 0.13 | 8.7075 | 8.7075 | 8.7075 | 5706 |
| 1735320600 | 8.696 | 0 | 0.05 | 8.696 | 8.696 | 8.696 | 31056 |
| 1735061400 | 8.6915 | -0 | -0.03 | 8.6519999 | 8.701 | 8.6519999 | 900 |
| 1734975000 | 8.6945 | -0.02 | -0.21 | 8.6945 | 8.6945 | 8.6945 | 60000 |
| 1734715800 | 8.7129999 | 0.03 | 0.36 | 8.7129999 | 8.7129999 | 8.7129999 | 0 |
| 1734629400 | 8.682 | -0.07 | -0.78 | 8.682 | 8.682 | 8.682 | 0 |
| 1734543000 | 8.75 | -0.01 | -0.13 | 8.725 | 8.76 | 8.725 | 172 |
| 1734456600 | 8.7615 | 0.02 | 0.19 | 8.757 | 8.764 | 8.757 | 16826 |
| 1734370200 | 8.7449999 | 0.01 | 0.12 | 8.7449999 | 8.7449999 | 8.7449999 | 0 |
| 1734111000 | 8.7345 | -0.04 | -0.45 | 8.755 | 8.7625 | 8.724 | 58400 |
| 1734024600 | 8.7739999 | 0.01 | 0.13 | 8.7739999 | 8.7739999 | 8.7739999 | 8386 |
| 1733938200 | 8.763 | -0.06 | -0.62 | 8.782 | 8.8945 | 8.669 | 48000 |
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
