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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 9.3725 | -0.06 | -0.61 | 9.392 | 9.4415 | 9.332 | 130828 |
| 1780590600 | 9.4302499 | -0 | -0.01 | 9.395 | 9.43125 | 9.31125 | 98747 |
| 1780504200 | 9.43075 | -0.02 | -0.21 | 9.4595 | 9.47125 | 9.421 | 64158 |
| 1780417800 | 9.4505 | 0.03 | 0.32 | 9.4155 | 9.45525 | 9.3995 | 156301 |
| 1780331400 | 9.4205 | 0.01 | 0.15 | 9.4375 | 9.46 | 9.40575 | 849887 |
| 1780072200 | 9.40625 | 0 | 0.01 | 9.4285 | 9.4505 | 9.39175 | 182954 |
| 1779985800 | 9.4055 | 0.05 | 0.53 | 9.3735 | 9.42975 | 9.3547499 | 415760 |
| 1779899400 | 9.35575 | 0.01 | 0.10 | 9.351 | 9.39325 | 9.34075 | 472744 |
| 1779813000 | 9.34625 | 0.02 | 0.22 | 9.332 | 9.385 | 9.313 | 430850 |
| 1779467400 | 9.32575 | 0.09 | 0.95 | 9.305 | 9.3315 | 9.2805 | 892749 |
| 1779381000 | 9.23825 | 0.03 | 0.27 | 9.235 | 9.28 | 9.2105 | 73834 |
| 1779294600 | 9.21325 | 0.05 | 0.59 | 9.2025 | 9.25925 | 9.182 | 309636 |
| 1779208200 | 9.15925 | -0.04 | -0.46 | 9.221 | 9.2425 | 9.15175 | 237873 |
| 1779121800 | 9.20125 | -0.12 | -1.29 | 9.2305 | 9.281 | 9.1969999 | 122277 |
| 1778862600 | 9.3215 | 0.02 | 0.17 | 9.3375 | 9.367 | 9.2615 | 272398 |
| 1778776200 | 9.3052499 | 0.14 | 1.55 | 9.2205 | 9.3105 | 9.211 | 323858 |
| 1778689800 | 9.1635 | 0.08 | 0.85 | 9.1575 | 9.20525 | 9.1215 | 78033 |
| 1778603400 | 9.08625 | 0 | 0.01 | 9.107 | 9.17575 | 9.0635 | 300992 |
| 1778517000 | 9.08575 | 0.03 | 0.28 | 9.075 | 9.09875 | 9.0535 | 563288 |
| 1778257800 | 9.0605 | 0.01 | 0.14 | 9.0525 | 9.09875 | 9.03125 | 88781 |
| 1778171400 | 9.0475 | 0.03 | 0.30 | 9.057 | 9.058 | 9.0205 | 132225 |
| 1778085000 | 9.0205 | 0.09 | 0.97 | 8.9515 | 9.02525 | 8.93425 | 194260 |
| 1777998600 | 8.93425 | 0.04 | 0.47 | 8.912 | 8.956 | 8.9025 | 38619 |
| 1777653000 | 8.8925 | 0.07 | 0.85 | 8.863 | 8.938 | 8.8465 | 301537 |
| 1777566600 | 8.8175 | -0.02 | -0.17 | 8.8325 | 8.92925 | 8.78875 | 139993 |
| 1777480200 | 8.8325 | 0.03 | 0.29 | 8.851 | 8.85675 | 8.78675 | 176602 |
| 1777393800 | 8.807 | -0.01 | -0.12 | 8.8595 | 8.8695 | 8.80625 | 1055124 |
| 1777307400 | 8.818 | -0.01 | -0.16 | 8.8275 | 8.8372499 | 8.8045 | 287355 |
| 1777048200 | 8.83225 | -0 | -0.03 | 8.823 | 8.85225 | 8.7705 | 420595 |
| 1776961800 | 8.835 | 0.02 | 0.27 | 8.803 | 8.869 | 8.7725 | 179188 |
| 1776875400 | 8.811 | 0.04 | 0.50 | 8.77 | 8.823 | 8.75975 | 112487 |
| 1776789000 | 8.767 | -0 | -0.02 | 8.803 | 8.85425 | 8.7585 | 99448 |
| 1776702600 | 8.7685 | -0.01 | -0.16 | 8.766 | 8.80775 | 8.743 | 336309 |
| 1776443400 | 8.7825 | 0.1 | 1.18 | 8.7105 | 8.78725 | 8.67575 | 149531 |
| 1776357000 | 8.68 | 0.07 | 0.85 | 8.6585 | 8.6945 | 8.64425 | 199615 |
| 1776270600 | 8.607 | 0.06 | 0.68 | 8.581 | 8.61 | 8.56825 | 535847 |
| 1776184200 | 8.5485 | 0.09 | 1.00 | 8.5065 | 8.55075 | 8.4735 | 121981 |
| 1776097800 | 8.4635 | -0.01 | -0.07 | 8.437 | 8.4725 | 8.3965 | 713336 |
| 1775838600 | 8.46975 | 0.03 | 0.41 | 8.4825 | 8.49225 | 8.42575 | 442457 |
| 1775752200 | 8.435 | 0.03 | 0.41 | 8.4375 | 8.45325 | 8.37825 | 175130 |
| 1775665800 | 8.4004999 | 0.14 | 1.68 | 8.437 | 8.4555 | 8.39125 | 524799 |
| 1775579400 | 8.2615 | -0.03 | -0.39 | 8.305 | 8.36725 | 8.2295 | 644307 |
| 1775147400 | 8.294 | 0.03 | 0.41 | 8.199 | 8.3455 | 8.16975 | 187147 |
| 1775061000 | 8.2605 | 0.13 | 1.61 | 8.265 | 8.29975 | 8.19525 | 902288 |
| 1774974600 | 8.1295 | 0.04 | 0.56 | 8.076 | 8.15225 | 8.066 | 294876 |
| 1774888200 | 8.0845 | 0.03 | 0.36 | 8.029 | 8.12175 | 8.02875 | 291537 |
| 1774632600 | 8.05575 | -0.1 | -1.25 | 8.1515 | 8.1565 | 8.02525 | 184531 |
| 1774546200 | 8.15775 | -0.07 | -0.91 | 8.214 | 8.2267499 | 8.15525 | 214825 |
| 1774459800 | 8.2325 | 0.03 | 0.32 | 8.2315 | 8.2825 | 8.20275 | 1025967 |
| 1774373400 | 8.206 | 0.02 | 0.22 | 8.1954999 | 8.22475 | 8.1405 | 367581 |
| 1774287000 | 8.18825 | -0.02 | -0.27 | 8.101 | 8.39725 | 8.08375 | 260757 |
| 1774027800 | 8.21025 | -0.01 | -0.13 | 8.2215 | 8.23575 | 8.18125 | 266528 |
| 1773941400 | 8.22075 | -0.14 | -1.65 | 8.315 | 8.3295 | 8.21275 | 262855 |
| 1773855000 | 8.359 | -0.04 | -0.50 | 8.4305 | 8.444 | 8.3485 | 91450 |
| 1773768600 | 8.401 | 0.01 | 0.15 | 8.3684999 | 8.44825 | 8.349 | 121081 |
| 1773682200 | 8.3885 | 0.01 | 0.08 | 8.394 | 8.4275 | 8.3677499 | 195248 |
| 1773423000 | 8.382 | 0.01 | 0.16 | 8.3585 | 8.4675 | 8.3405 | 76946 |
| 1773336600 | 8.36875 | -0.05 | -0.56 | 8.398 | 8.416 | 8.3485 | 108651 |
| 1773250200 | 8.4155 | -0.03 | -0.41 | 8.4335 | 8.47625 | 8.39525 | 139769 |
| 1773163800 | 8.44975 | 0.09 | 1.04 | 8.43 | 8.47075 | 8.38425 | 262865 |
| 1773077400 | 8.3625 | -0.05 | -0.64 | 8.303 | 8.373 | 8.2754999 | 917412 |
| 1772818200 | 8.4164999 | -0.12 | -1.45 | 8.535 | 8.53625 | 8.387 | 168224 |
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。
