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 | -0.075 | -5.66037735849 | 1.325 | 1.375 | 1.25 | 1178804 | 1.30622356 | DE |
| 4 | 0.075 | 6.3829787234 | 1.175 | 1.45 | 1.05 | 1293725 | 1.24752628 | DE |
| 12 | 0.075 | 6.3829787234 | 1.175 | 1.45 | 1 | 1070633 | 1.21529188 | DE |
| 26 | -1.45 | -53.7037037037 | 2.7 | 2.7 | 1 | 2049955 | 1.31821917 | DE |
| 52 | -0.15 | -10.7142857143 | 1.4 | 4.35 | 1 | 1932319 | 1.96937395 | DE |
| 156 | -3.7 | -74.7474747475 | 4.95 | 6.2 | 1 | 1433009 | 2.73933837 | DE |
| 260 | -6.75 | -84.375 | 8 | 9.25 | 1 | 1240783 | 2.91298894 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.25 | 2016009 |
| 1737135000 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 1370782 |
| 1737048600 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 1205833 |
| 1736962200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 497251 |
| 1736875800 | 1.375 | 0.13 | 10.00 | 1.25 | 1.375 | 1.25 | 1156154 |
| 1736789400 | 1.25 | -0.08 | -5.66 | 1.325 | 1.325 | 1.25 | 1663998 |
| 1736530200 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.3 | 3262175 |
| 1736443800 | 1.375 | 0.23 | 19.57 | 1.15 | 1.45 | 1.15 | 4941902 |
| 1736357400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 515000 |
| 1736271000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 400000 |
| 1736184600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 314241 |
| 1735925400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 175042 |
| 1735839000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 183799 |
| 1735666200 | 1.15 | 0.1 | 9.52 | 1.15 | 1.15 | 1.15 | 0 |
| 1735579800 | 1.05 | -0.05 | -4.55 | 1.2 | 1.2 | 1.05 | 3576615 |
| 1735320600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.2 | 1.1 | 2020082 |
| 1735061400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 911 |
| 1734975000 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 709543 |
| 1734715800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 76998 |
| 1734629400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 205943 |
| 1734543000 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.15 | 1760438 |
| 1734456600 | 1.25 | -0.04 | -3.10 | 1.325 | 1.325 | 1.25 | 2145092 |
| 1734370200 | 1.29 | -0.04 | -2.64 | 1.325 | 1.325 | 1.29 | 348585 |
| 1734111000 | 1.325 | 0.04 | 3.52 | 1.325 | 1.325 | 1.325 | 515985 |
| 1734024600 | 1.28 | -0.05 | -3.40 | 1.325 | 1.325 | 1.28 | 304448 |
| 1733938200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 505251 |
| 1733851800 | 1.325 | 0.02 | 1.92 | 1.3 | 1.325 | 1.3 | 482335 |
| 1733765400 | 1.3 | 0.15 | 13.04 | 1.225 | 1.35 | 1.225 | 6331111 |
| 1733506200 | 1.15 | -0.08 | -6.12 | 1.225 | 1.225 | 1.15 | 495543 |
| 1733419800 | 1.225 | -0.03 | -2.00 | 1.25 | 1.275 | 1.225 | 1995199 |
| 1733333400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 602475 |
| 1733247000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 132530 |
| 1733160600 | 1.25 | 0.15 | 13.64 | 1.15 | 1.3 | 1.15 | 4128059 |
| 1732901400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1 | 192833 |
| 1732815000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1 | 22738 |
| 1732728600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1 | 0 |
| 1732642200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 8984 |
| 1732555800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732296600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 550335 |
| 1732210200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 516229 |
| 1732123800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.0049999 | 224824 |
| 1732037400 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.1 | 426716 |
| 1731951000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 540 |
| 1731691800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 980094 |
| 1731605400 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1.1 | 390000 |
| 1731519000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 613048 |
| 1731432600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 211498 |
| 1731346200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 500000 |
| 1731087000 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 1701112 |
| 1731000600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 580000 |
| 1730914200 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 6000 |
| 1730827800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 52074 |
| 1730741400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 200000 |
| 1730482200 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 454351 |
| 1730395800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 717199 |
| 1730309400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 264178 |
| 1730223000 | 1.2 | 0.08 | 6.67 | 1.2 | 1.2 | 1.2 | 898103 |
| 1730136600 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.1 | 9491900 |
| 1729873800 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.15 | 1899407 |
| 1729787400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 516187 |
| 1729701000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729614600 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 3043480 |
| 1729528200 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 3265162 |
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
