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 |
|---|---|---|---|---|---|---|---|
| 1737048600 | 5.917 | 0 | 0.02 | 5.947 | 5.947 | 5.9125 | 193541 |
| 1736962200 | 5.916 | 0.02 | 0.41 | 5.891 | 5.917 | 5.891 | 33115 |
| 1736875800 | 5.892 | 0 | 0.03 | 5.89 | 5.9035 | 5.8884999 | 65944 |
| 1736789400 | 5.89 | -0 | -0.08 | 5.91 | 5.91 | 5.881 | 92019 |
| 1736530200 | 5.8945 | -0.02 | -0.26 | 5.907 | 5.9165 | 5.8855 | 164841 |
| 1736443800 | 5.91 | 0 | 0.03 | 5.9349999 | 5.9349999 | 5.9025 | 33901 |
| 1736357400 | 5.908 | -0.02 | -0.28 | 5.949 | 5.949 | 5.9065 | 37607 |
| 1736271000 | 5.9245 | -0 | -0.06 | 5.92 | 5.9405 | 5.92 | 100313 |
| 1736184600 | 5.928 | 0 | 0.08 | 5.931 | 5.9405 | 5.921 | 621603 |
| 1735925400 | 5.923 | -0 | -0.04 | 5.944 | 5.944 | 5.922 | 27790 |
| 1735839000 | 5.9255 | -0 | -0.08 | 5.94 | 5.9485 | 5.9189999 | 50060 |
| 1735666200 | 5.93 | 0 | 0.08 | 5.931 | 5.9325 | 5.926 | 1913 |
| 1735579800 | 5.9255 | -0.01 | -0.16 | 5.933 | 5.933 | 5.92 | 32690 |
| 1735320600 | 5.9349999 | 0.01 | 0.19 | 5.948 | 5.9485 | 5.922 | 227094 |
| 1735061400 | 5.9235 | -0 | -0.03 | 5.912 | 5.9355 | 5.912 | 1081 |
| 1734975000 | 5.925 | 0.01 | 0.25 | 5.934 | 5.934 | 5.9029999 | 177111 |
| 1734715800 | 5.91 | 0.01 | 0.22 | 5.9 | 5.9189999 | 5.888 | 281751 |
| 1734629400 | 5.897 | -0.02 | -0.34 | 5.905 | 5.914 | 5.8925 | 183250 |
| 1734543000 | 5.917 | 0 | 0.03 | 5.9429999 | 5.9429999 | 5.914 | 632921 |
| 1734456600 | 5.915 | -0.01 | -0.10 | 5.94 | 5.94 | 5.913 | 97071 |
| 1734370200 | 5.921 | -0 | -0.07 | 5.933 | 5.933 | 5.9165 | 48807 |
| 1734111000 | 5.925 | -0.01 | -0.12 | 5.9349999 | 5.94 | 5.92 | 87682 |
| 1734024600 | 5.932 | -0 | -0.03 | 5.9429999 | 5.9429999 | 5.928 | 39465 |
| 1733938200 | 5.934 | 0.01 | 0.09 | 5.95 | 5.95 | 5.9235 | 41169 |
| 1733851800 | 5.9285 | 0 | 0.03 | 5.947 | 5.947 | 5.9155 | 62448 |
| 1733765400 | 5.9265 | -0 | -0.02 | 5.922 | 5.9349999 | 5.922 | 175435 |
| 1733506200 | 5.9275 | 0.01 | 0.16 | 5.913 | 5.9305 | 5.913 | 180291 |
| 1733419800 | 5.918 | 0 | 0.07 | 5.917 | 5.9189999 | 5.912 | 334549 |
| 1733333400 | 5.914 | 0.01 | 0.16 | 5.9 | 5.917 | 5.8905 | 129169 |
| 1733247000 | 5.9045 | 0 | 0.03 | 5.905 | 5.9065 | 5.8975 | 86082 |
| 1733160600 | 5.9029999 | -0 | -0.03 | 5.9 | 5.913 | 5.8965 | 232735 |
| 1732901400 | 5.9045 | 0.02 | 0.28 | 5.9109999 | 5.9109999 | 5.886 | 58965 |
| 1732815000 | 5.888 | 0.01 | 0.18 | 5.87 | 5.8905 | 5.87 | 277039 |
| 1732728600 | 5.8775 | 0 | 0.02 | 5.892 | 5.892 | 5.8735 | 193024 |
| 1732642200 | 5.8765 | -0.01 | -0.13 | 5.892 | 5.892 | 5.874 | 13779 |
| 1732555800 | 5.884 | 0.01 | 0.09 | 5.8949999 | 5.8949999 | 5.876 | 39026 |
| 1732296600 | 5.8785 | 0 | 0.01 | 5.874 | 5.8845 | 5.867 | 73554 |
| 1732210200 | 5.878 | -0 | -0.03 | 5.9 | 5.9 | 5.8655 | 33143 |
| 1732123800 | 5.88 | 0 | 0.08 | 5.882 | 5.8855 | 5.869 | 105622 |
| 1732037400 | 5.8755 | -0.01 | -0.18 | 5.8949999 | 5.8949999 | 5.8665 | 38649 |
| 1731951000 | 5.886 | 0.01 | 0.20 | 5.875 | 5.886 | 5.869 | 94128 |
| 1731691800 | 5.874 | -0.01 | -0.09 | 5.899 | 5.899 | 5.8715 | 91846 |
| 1731605400 | 5.8789999 | 0.01 | 0.14 | 5.874 | 5.8865 | 5.8724999 | 37005 |
| 1731519000 | 5.871 | 0 | 0.01 | 5.862 | 5.8765 | 5.862 | 512006 |
| 1731432600 | 5.8705 | -0.01 | -0.21 | 5.884 | 5.884 | 5.868 | 214935 |
| 1731346200 | 5.883 | 0.01 | 0.21 | 5.882 | 5.8875 | 5.8765 | 218250 |
| 1731087000 | 5.8705 | 0 | 0.02 | 5.901 | 5.901 | 5.8595 | 79727 |
| 1731000600 | 5.8695 | 0.01 | 0.20 | 5.871 | 5.872 | 5.86 | 70665 |
| 1730914200 | 5.8575 | 0 | 0.04 | 5.855 | 5.8804999 | 5.8475 | 392719 |
| 1730827800 | 5.855 | 0.01 | 0.09 | 5.853 | 5.855 | 5.8445 | 55889 |
| 1730741400 | 5.85 | -0 | -0.04 | 5.86 | 5.86 | 5.8385 | 33694 |
| 1730482200 | 5.8525 | 0 | 0.05 | 5.854 | 5.862 | 5.8525 | 30580 |
| 1730395800 | 5.8495 | -0.01 | -0.15 | 5.858 | 5.86 | 5.842 | 85849 |
| 1730309400 | 5.858 | -0.01 | -0.13 | 5.872 | 5.872 | 5.857 | 150179 |
| 1730223000 | 5.8655 | -0.01 | -0.11 | 5.868 | 5.8735 | 5.861 | 123454 |
| 1730136600 | 5.872 | 0.01 | 0.21 | 5.8789999 | 5.8789999 | 5.852 | 140287 |
| 1729873800 | 5.8595 | -0.01 | -0.09 | 5.8789999 | 5.8789999 | 5.856 | 25222 |
| 1729787400 | 5.865 | 0.01 | 0.22 | 5.862 | 5.8705 | 5.851 | 327052 |
| 1729701000 | 5.852 | 0 | 0.01 | 5.84 | 5.8615 | 5.84 | 138336 |
| 1729614600 | 5.8515 | -0 | -0.03 | 5.854 | 5.858 | 5.8465 | 37110 |
| 1729528200 | 5.853 | -0.01 | -0.22 | 5.87 | 5.87 | 5.853 | 110489 |
| 1729269000 | 5.866 | 0.01 | 0.13 | 5.87 | 5.87 | 5.856 | 15147 |
| 1729182600 | 5.8585 | 0 | 0.06 | 5.859 | 5.8655 | 5.8425 | 64290 |
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
