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 | 0.125 | 1.79211469534 | 6.975 | 7.1 | 6.6 | 221726 | 6.83302498 | DE |
| 4 | -0.55 | -7.18954248366 | 7.65 | 7.75 | 6.6 | 189782 | 7.20719226 | DE |
| 12 | 0.15 | 2.15827338129 | 6.95 | 8.25 | 6.15 | 212403 | 7.32112505 | DE |
| 26 | 0.7 | 10.9375 | 6.4 | 8.25 | 5.75 | 190848 | 7.13497331 | DE |
| 52 | 0.9 | 14.5161290323 | 6.2 | 8.7 | 5.6 | 237924 | 7.12107768 | DE |
| 156 | 0.25 | 3.6496350365 | 6.85 | 12.75 | 5.6 | 302207 | 8.07495014 | DE |
| 260 | 2.25 | 46.3917525773 | 4.85 | 12.75 | 3.1 | 475794 | 7.04489803 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 7.1 | 0.25 | 3.65 | 6.85 | 7.1 | 6.85 | 323477 |
| 1738344600 | 6.85 | 0.1 | 1.48 | 6.75 | 6.85 | 6.6 | 55131 |
| 1738258200 | 6.75 | 0.1 | 1.50 | 6.65 | 6.75 | 6.65 | 126792 |
| 1738171800 | 6.65 | -0.1 | -1.48 | 6.65 | 6.65 | 6.65 | 266859 |
| 1738085400 | 6.75 | -0.23 | -3.23 | 6.975 | 6.975 | 6.65 | 336373 |
| 1737999000 | 6.975 | -0.13 | -1.76 | 7.1 | 7.1 | 6.975 | 117202 |
| 1737739800 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7 | 260199 |
| 1737653400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 42870 |
| 1737567000 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 36380 |
| 1737480600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 79954 |
| 1737394200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 14460 |
| 1737135000 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 19352 |
| 1737048600 | 7.2 | -0.18 | -2.37 | 7.375 | 7.375 | 7.15 | 599604 |
| 1736962200 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 300517 |
| 1736875800 | 7.375 | -0.15 | -1.99 | 7.525 | 7.525 | 7.375 | 90423 |
| 1736789400 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 385000 |
| 1736530200 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 156578 |
| 1736443800 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 33412 |
| 1736357400 | 7.525 | -0.23 | -2.90 | 7.75 | 7.75 | 7.525 | 319267 |
| 1736271000 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 231785 |
| 1736184600 | 7.65 | 0.4 | 5.52 | 7.25 | 7.75 | 7.25 | 623218 |
| 1735925400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 499134 |
| 1735839000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 73521 |
| 1735666200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 72138 |
| 1735579800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 342512 |
| 1735320600 | 7.25 | 0.1 | 1.40 | 7.15 | 7.25 | 7.15 | 140030 |
| 1735061400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 100140 |
| 1734975000 | 7.15 | -0.15 | -2.05 | 7.3 | 7.3 | 7.05 | 707573 |
| 1734715800 | 7.3 | 0.1 | 1.39 | 7.2 | 7.3 | 7.2 | 112857 |
| 1734629400 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 130029 |
| 1734543000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 60160 |
| 1734456600 | 7.3 | -0.35 | -4.58 | 7.65 | 7.65 | 7.3 | 316727 |
| 1734370200 | 7.65 | -0.15 | -1.92 | 7.8 | 7.8 | 7.65 | 307513 |
| 1734111000 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.8 | 66041 |
| 1734024600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 86476 |
| 1733938200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 14 |
| 1733851800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 36323 |
| 1733765400 | 7.85 | -0.2 | -2.48 | 8.05 | 8.05 | 7.85 | 440743 |
| 1733506200 | 8.05 | 0.2 | 2.55 | 7.85 | 8.2 | 7.8 | 462160 |
| 1733419800 | 7.85 | 1.3 | 19.85 | 6.55 | 8.25 | 6.55 | 2025101 |
| 1733333400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 4088 |
| 1733247000 | 6.55 | -0.05 | -0.76 | 6.6 | 6.6 | 6.55 | 170024 |
| 1733160600 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 28318 |
| 1732901400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 18488 |
| 1732815000 | 6.6 | 0.15 | 2.33 | 6.45 | 6.6 | 6.45 | 8492 |
| 1732728600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 45851 |
| 1732642200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 500 |
| 1732555800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 21745 |
| 1732296600 | 6.45 | 0.1 | 1.57 | 6.35 | 6.45 | 6.35 | 293212 |
| 1732210200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 26761 |
| 1732123800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 20 |
| 1732037400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 165 |
| 1731951000 | 6.35 | -0.1 | -1.55 | 6.45 | 6.45 | 6.15 | 407421 |
| 1731691800 | 6.45 | -0.25 | -3.73 | 6.7 | 6.7 | 6.45 | 125010 |
| 1731605400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 14321 |
| 1731519000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 101940 |
| 1731432600 | 6.7 | -0.4 | -5.63 | 6.95 | 6.95 | 6.7 | 442564 |
| 1731346200 | 7.1 | -0.43 | -5.65 | 7.525 | 7.525 | 7.1 | 193451 |
| 1731087000 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 59 |
| 1731000600 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 1390 |
| 1730914200 | 7.525 | 0.05 | 0.67 | 7.475 | 7.525 | 7.475 | 194505 |
| 1730827800 | 7.475 | 0 | 0.00 | 7.475 | 7.475 | 7.475 | 15950 |
| 1730741400 | 7.475 | 0 | 0.00 | 7.475 | 7.475 | 7.475 | 73057 |
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
