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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 6.9635 | -0.04 | -0.61 | 6.974 | 6.999 | 6.9515 | 16372 |
| 1732123800 | 7.006 | 0.01 | 0.12 | 7.006 | 7.006 | 7.006 | 0 |
| 1732037400 | 6.9975 | -0.03 | -0.39 | 7.045 | 7.045 | 6.9535 | 32976 |
| 1731951000 | 7.025 | 0.08 | 1.09 | 7.002 | 7.0405 | 6.9855 | 942 |
| 1731691800 | 6.949 | -0.02 | -0.28 | 6.968 | 7.069 | 6.921 | 33126 |
| 1731605400 | 6.9685 | -0.06 | -0.85 | 6.9685 | 6.9685 | 6.9685 | 0 |
| 1731519000 | 7.0285 | -0.01 | -0.17 | 7.041 | 7.048 | 7.0255 | 168 |
| 1731432600 | 7.0405 | -0.22 | -3.03 | 7.0405 | 7.0405 | 7.0405 | 0 |
| 1731346200 | 7.2605 | 0 | 0.03 | 7.341 | 7.3525 | 7.258 | 30135 |
| 1731087000 | 7.258 | -0.36 | -4.68 | 7.402 | 7.425 | 7.1945 | 16709 |
| 1731000600 | 7.6145 | 0.32 | 4.41 | 7.6145 | 7.6145 | 7.6145 | 0 |
| 1730914200 | 7.293 | -0.2 | -2.66 | 7.317 | 7.3595 | 7.179 | 16817 |
| 1730827800 | 7.492 | 0.14 | 1.93 | 7.503 | 7.519 | 7.452 | 37140 |
| 1730741400 | 7.35 | 0.08 | 1.07 | 7.356 | 7.393 | 7.3125 | 14456 |
| 1730482200 | 7.272 | 0.07 | 0.92 | 7.289 | 7.297 | 7.2575 | 905 |
| 1730395800 | 7.2055 | -0.05 | -0.68 | 7.179 | 7.2245 | 7.153 | 920 |
| 1730309400 | 7.2545 | -0.13 | -1.75 | 7.247 | 7.27 | 7.1795 | 1805 |
| 1730223000 | 7.384 | -0.03 | -0.44 | 7.477 | 7.5145 | 7.359 | 59043 |
| 1730136600 | 7.417 | 0.1 | 1.37 | 7.417 | 7.417 | 7.417 | 0 |
| 1729873800 | 7.317 | 0.08 | 1.04 | 7.317 | 7.317 | 7.317 | 0 |
| 1729787400 | 7.242 | -0.09 | -1.24 | 7.242 | 7.242 | 7.242 | 0 |
| 1729701000 | 7.333 | -0.04 | -0.58 | 7.333 | 7.333 | 7.333 | 0 |
| 1729614600 | 7.376 | 0.13 | 1.79 | 7.376 | 7.428 | 7.37 | 14372 |
| 1729528200 | 7.2465 | -0.13 | -1.78 | 7.297 | 7.3235 | 7.237 | 5204 |
| 1729269000 | 7.378 | 0.31 | 4.33 | 7.402 | 7.402 | 7.375 | 4700 |
| 1729182600 | 7.072 | -0.24 | -3.31 | 7.072 | 7.072 | 7.072 | 0 |
| 1729096200 | 7.314 | 0.11 | 1.46 | 7.278 | 7.316 | 7.272 | 2933 |
| 1729009800 | 7.209 | -0.4 | -5.21 | 7.263 | 7.3605 | 7.203 | 13841 |
| 1728923400 | 7.605 | -0.1 | -1.29 | 7.589 | 7.738 | 7.4385 | 68815 |
| 1728664200 | 7.7045 | 0.06 | 0.82 | 7.443 | 7.714 | 7.3995 | 25601 |
| 1728577800 | 7.6415 | 0.07 | 0.89 | 7.6415 | 7.6415 | 7.6415 | 0 |
| 1728491400 | 7.574 | -0.15 | -1.95 | 7.468 | 7.625 | 7.4005 | 18325 |
| 1728405000 | 7.7245 | -0.71 | -8.40 | 7.763 | 7.8495 | 7.483 | 49515 |
| 1728318600 | 8.4324999 | 0.21 | 2.49 | 8.49 | 8.5495 | 8.38 | 1930 |
| 1728059400 | 8.2274999 | 0.15 | 1.90 | 8.332 | 8.3445 | 8.2055 | 28379 |
| 1727973000 | 8.074 | 0.03 | 0.37 | 8.0719999 | 8.117 | 7.886 | 25840 |
| 1727886600 | 8.044 | 0.48 | 6.40 | 8.226 | 8.3204999 | 8.023 | 13727 |
| 1727800200 | 7.5605 | -0.01 | -0.11 | 7.469 | 7.6265 | 7.435 | 28970 |
| 1727713800 | 7.569 | 0.14 | 1.83 | 7.705 | 7.7385 | 7.544 | 78141 |
| 1727454600 | 7.433 | 0.18 | 2.42 | 7.459 | 7.5105 | 7.3435 | 37960 |
| 1727368200 | 7.2575 | 0.49 | 7.27 | 7.126 | 7.38 | 7.0905 | 18409 |
| 1727281800 | 6.7655 | -0.03 | -0.45 | 6.715 | 6.789 | 6.6965 | 58700 |
| 1727195400 | 6.796 | 0.45 | 7.05 | 6.73 | 6.797 | 6.696 | 17978 |
| 1727109000 | 6.3484999 | 0.11 | 1.71 | 6.3484999 | 6.3484999 | 6.3484999 | 0 |
| 1726849800 | 6.2415 | 0.02 | 0.39 | 6.2415 | 6.2415 | 6.2415 | 0 |
| 1726763400 | 6.217 | 0.16 | 2.68 | 6.217 | 6.217 | 6.217 | 0 |
| 1726677000 | 6.055 | -0.04 | -0.68 | 6.055 | 6.055 | 6.055 | 0 |
| 1726590600 | 6.0965 | 0.08 | 1.38 | 6.08 | 6.113 | 6.067 | 34816 |
| 1726504200 | 6.0134999 | 0.02 | 0.37 | 6.0134999 | 6.0134999 | 6.0134999 | 0 |
| 1726245000 | 5.9915 | 0.04 | 0.64 | 6.0199999 | 6.0199999 | 5.96 | 7364 |
| 1726158600 | 5.9535 | 0 | 0.03 | 5.9535 | 5.9535 | 5.9535 | 0 |
| 1726072200 | 5.9515 | 0.04 | 0.65 | 5.9515 | 5.9515 | 5.9515 | 0 |
| 1725985800 | 5.913 | -0.03 | -0.47 | 5.913 | 5.913 | 5.913 | 0 |
| 1725899400 | 5.941 | -0.03 | -0.53 | 5.941 | 5.941 | 5.941 | 0 |
| 1725640200 | 5.9725 | -0.05 | -0.84 | 5.9725 | 5.9725 | 5.9725 | 0 |
| 1725553800 | 6.023 | -0.02 | -0.35 | 6.029 | 6.0519999 | 6.013 | 3300 |
| 1725467400 | 6.0439999 | -0.01 | -0.20 | 6.0439999 | 6.0439999 | 6.0439999 | 0 |
| 1725381000 | 6.056 | -0.02 | -0.35 | 6.056 | 6.056 | 6.056 | 0 |
| 1725294600 | 6.077 | -0.03 | -0.50 | 6.077 | 6.077 | 6.077 | 0 |
| 1725035400 | 6.1075 | 0.03 | 0.47 | 6.1075 | 6.1075 | 6.1075 | 0 |
| 1724949000 | 6.079 | 0.06 | 0.97 | 6.079 | 6.079 | 6.079 | 0 |
| 1724862600 | 6.0205 | -0.1 | -1.62 | 6.0679999 | 6.0965 | 6.0119999 | 80795 |
| 1724776200 | 6.1195 | -0.11 | -1.73 | 6.1195 | 6.1195 | 6.1195 | 0 |
| 1724430600 | 6.2275 | 0.07 | 1.19 | 6.219 | 6.2375 | 6.1745 | 3255 |
| 1724344200 | 6.154 | -0.05 | -0.73 | 6.148 | 6.154 | 6.148 | 1654 |
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
