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 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 7.8065 | -0.01 | -0.08 | 7.827 | 7.8415 | 7.7885 | 232290 |
| 1783096200 | 7.813 | 0.02 | 0.25 | 7.889 | 7.889 | 7.789 | 406481 |
| 1783009800 | 7.7935 | -0.01 | -0.09 | 7.767 | 7.8395 | 7.7585 | 206377 |
| 1782923400 | 7.8005 | 0.06 | 0.76 | 7.73 | 7.851 | 7.7045 | 110360 |
| 1782837000 | 7.742 | 0.02 | 0.28 | 7.754 | 7.7625 | 7.712 | 152200 |
| 1782750600 | 7.7205 | -0.02 | -0.26 | 7.739 | 7.7745 | 7.7115 | 421642 |
| 1782491400 | 7.7405 | 0.01 | 0.19 | 7.719 | 7.7415 | 7.662 | 197267 |
| 1782405000 | 7.7255 | 0.03 | 0.40 | 7.686 | 7.781 | 7.6555 | 4089032 |
| 1782318600 | 7.6945 | 0.1 | 1.32 | 7.606 | 7.6955 | 7.5945 | 1288124 |
| 1782232200 | 7.5945 | -0.04 | -0.56 | 7.583 | 7.686 | 7.5525 | 535514 |
| 1782145800 | 7.6375 | 0.02 | 0.24 | 7.621 | 7.6515 | 7.6065 | 303562 |
| 1781886600 | 7.6195 | -0.01 | -0.12 | 7.606 | 7.6335 | 7.581 | 85825 |
| 1781800200 | 7.629 | -0.07 | -0.97 | 7.628 | 7.663 | 7.2485 | 194490 |
| 1781713800 | 7.7035 | -0 | -0.05 | 7.707 | 7.7135 | 7.669 | 128815 |
| 1781627400 | 7.7075 | -0.03 | -0.36 | 7.732 | 7.764 | 7.7055 | 244398 |
| 1781541000 | 7.7355 | 0.05 | 0.68 | 7.744 | 7.7675 | 7.726 | 617163 |
| 1781281800 | 7.6835 | 0.15 | 2.05 | 7.6 | 7.6855 | 7.5675 | 943146 |
| 1781195400 | 7.5295 | -0.02 | -0.30 | 7.523 | 7.56 | 7.489 | 538400 |
| 1781109000 | 7.5525 | 0.04 | 0.59 | 7.566 | 7.605 | 7.501 | 641683 |
| 1781022600 | 7.5085 | -0.05 | -0.71 | 7.548 | 7.6185 | 7.504 | 261078 |
| 1780936200 | 7.5625 | -0.03 | -0.38 | 7.532 | 7.595 | 7.5105 | 267366 |
| 1780677000 | 7.591 | -0.04 | -0.52 | 7.625 | 7.6425 | 7.574 | 373586 |
| 1780590600 | 7.6305 | 0.03 | 0.41 | 7.588 | 7.6385 | 7.489 | 181020 |
| 1780504200 | 7.5995 | 0 | 0.07 | 7.605 | 7.6075 | 7.559 | 799388 |
| 1780417800 | 7.5945 | 0.03 | 0.39 | 7.586 | 7.6005 | 7.203 | 242270 |
| 1780331400 | 7.565 | -0.01 | -0.11 | 7.566 | 7.579 | 7.5255 | 136555 |
| 1780072200 | 7.5735 | 0.02 | 0.24 | 7.571 | 7.605 | 7.5465 | 229893 |
| 1779985800 | 7.555 | 0.02 | 0.29 | 7.532 | 7.557 | 7.4915 | 858010 |
| 1779899400 | 7.5335 | 0.01 | 0.13 | 7.545 | 7.5825 | 7.519 | 187378 |
| 1779813000 | 7.5235 | 0.05 | 0.66 | 7.527 | 7.5415 | 7.4945 | 409364 |
| 1779467400 | 7.4745 | 0.11 | 1.45 | 7.438 | 7.4955 | 7.421 | 451455 |
| 1779381000 | 7.368 | 0.01 | 0.07 | 7.387 | 7.408 | 7.3175 | 529711 |
| 1779294600 | 7.3625 | 0.05 | 0.71 | 7.306 | 7.3965 | 7.2665 | 676775 |
| 1779208200 | 7.3105 | -0.01 | -0.19 | 7.372 | 7.372 | 7.2815 | 209809 |
| 1779121800 | 7.3245 | 0.01 | 0.12 | 7.289 | 7.3655 | 7.265 | 6884567 |
| 1778862600 | 7.3155 | -0.08 | -1.14 | 7.374 | 7.374 | 7.3075 | 268535 |
| 1778776200 | 7.3995 | 0.06 | 0.84 | 7.356 | 7.4035 | 7.349 | 177631 |
| 1778689800 | 7.3375 | 0 | 0.03 | 7.382 | 7.3995 | 7.3345 | 481571 |
| 1778603400 | 7.335 | -0.05 | -0.70 | 7.379 | 7.4145 | 7.105 | 870044 |
| 1778517000 | 7.3865 | -0.01 | -0.08 | 7.406 | 7.436 | 7.3845 | 136621 |
| 1778257800 | 7.3925 | -0.01 | -0.18 | 7.391 | 7.4505 | 7.356 | 1047472 |
| 1778171400 | 7.4055 | -0.03 | -0.34 | 7.443 | 7.4555 | 7.383 | 445658 |
| 1778085000 | 7.4305 | 0.07 | 0.92 | 7.391 | 7.455 | 7.383 | 2041988 |
| 1777998600 | 7.3625 | -0.01 | -0.16 | 7.322 | 7.367 | 7.3085 | 878784 |
| 1777653000 | 7.374 | 0.03 | 0.46 | 7.375 | 7.415 | 7.3635 | 234649 |
| 1777566600 | 7.34 | 0.08 | 1.14 | 7.243 | 7.3475 | 7.231 | 458711 |
| 1777480200 | 7.2575 | -0.01 | -0.20 | 7.294 | 7.2975 | 7.25 | 3567258 |
| 1777393800 | 7.272 | -0.04 | -0.61 | 7.31 | 7.3805 | 7.231 | 284820 |
| 1777307400 | 7.3165 | 0 | 0.04 | 7.318 | 7.351 | 7.3005 | 2344027 |
| 1777048200 | 7.3135 | -0.03 | -0.44 | 7.345 | 7.357 | 7.309 | 220280 |
| 1776961800 | 7.3455 | -0 | -0.05 | 7.33 | 7.3625 | 7.3115 | 333745 |
| 1776875400 | 7.349 | -0.02 | -0.22 | 7.373 | 7.438 | 7.344 | 99394 |
| 1776789000 | 7.3655 | -0.02 | -0.24 | 7.394 | 7.4335 | 7.364 | 1740524 |
| 1776702600 | 7.383 | 0.02 | 0.31 | 7.334 | 7.3915 | 7.315 | 347531 |
| 1776443400 | 7.3605 | 0.09 | 1.22 | 7.279 | 7.386 | 7.0915 | 977079 |
| 1776357000 | 7.272 | 0.04 | 0.57 | 7.24 | 7.2845 | 7.229 | 150738 |
| 1776270600 | 7.2305 | -0.01 | -0.18 | 7.235 | 7.2525 | 7.2085 | 354564 |
| 1776184200 | 7.2435 | 0.12 | 1.68 | 7.203 | 7.351 | 7.16 | 187724 |
| 1776097800 | 7.124 | -0.02 | -0.33 | 7.097 | 7.1375 | 6.9825 | 373595 |
| 1775838600 | 7.1475 | -0 | -0.04 | 7.178 | 7.214 | 7.143 | 177443 |
| 1775752200 | 7.1505 | -0.01 | -0.07 | 7.17 | 7.1745 | 7.1285 | 120382 |
| 1775665800 | 7.1555 | 0.17 | 2.39 | 7.175 | 7.1875 | 7.137 | 718255 |
| 1775579400 | 6.9885 | -0.01 | -0.09 | 7.019 | 7.071 | 6.969 | 201894 |
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。
