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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 9.865 | -0.02 | -0.20 | 9.81 | 9.87125 | 9.81 | 103762 |
| 1734975000 | 9.885 | -0.03 | -0.30 | 9.865 | 9.9012499 | 9.865 | 347074 |
| 1734715800 | 9.9149999 | 0.05 | 0.52 | 9.93 | 10.24625 | 9.8425 | 469579 |
| 1734629400 | 9.86375 | -0.02 | -0.24 | 9.85 | 9.9 | 9.81125 | 928727 |
| 1734543000 | 9.8875 | -0.02 | -0.20 | 9.94 | 9.94 | 9.8625 | 658676 |
| 1734456600 | 9.9075 | -0.04 | -0.40 | 9.9875 | 9.9875 | 9.8975 | 641084 |
| 1734370200 | 9.9475 | -0.03 | -0.30 | 10.0125 | 10.0125 | 9.9475 | 231948 |
| 1734111000 | 9.9774999 | -0.04 | -0.42 | 9.985 | 10.0225 | 9.9774999 | 359082 |
| 1734024600 | 10.02 | -0.01 | -0.10 | 10.07 | 10.1175 | 10.00375 | 412906 |
| 1733938200 | 10.03 | -0.01 | -0.10 | 10.0575 | 10.0675 | 10.0275 | 982092 |
| 1733851800 | 10.04 | -0.04 | -0.40 | 10.0425 | 10.07625 | 10.03 | 849255 |
| 1733765400 | 10.08 | 0.01 | 0.10 | 10.08 | 10.11125 | 10.07625 | 242608 |
| 1733506200 | 10.07 | -0.01 | -0.05 | 10.075 | 10.11125 | 10.06125 | 604042 |
| 1733419800 | 10.075 | -0.03 | -0.30 | 10.1125 | 10.11625 | 10.075 | 458073 |
| 1733333400 | 10.105 | 0.01 | 0.05 | 10.095 | 10.10875 | 10.0575 | 404567 |
| 1733247000 | 10.1 | -0.02 | -0.20 | 10.145 | 10.145 | 10.09375 | 391528 |
| 1733160600 | 10.12 | 0.01 | 0.12 | 10.09 | 10.12625 | 10.085 | 1027521 |
| 1732901400 | 10.1075 | 0.03 | 0.25 | 10.06 | 10.12125 | 10.06 | 651996 |
| 1732815000 | 10.0825 | 0.02 | 0.17 | 10.26 | 10.51875 | 10.0325 | 717923 |
| 1732728600 | 10.065 | 0.04 | 0.45 | 10.0925 | 10.0925 | 10.03625 | 548068 |
| 1732642200 | 10.02 | -0.02 | -0.22 | 10.045 | 10.045 | 10.00625 | 286211 |
| 1732555800 | 10.0425 | 0.05 | 0.55 | 10.0375 | 10.06 | 10 | 606217 |
| 1732296600 | 9.9875 | 0.04 | 0.38 | 9.9324999 | 10.01875 | 9.9324999 | 319907 |
| 1732210200 | 9.95 | 0 | 0.00 | 9.94 | 9.97125 | 9.9375 | 359463 |
| 1732123800 | 9.95 | 0 | 0.03 | 9.91 | 9.95 | 9.91 | 397932 |
| 1732037400 | 9.9475 | 0.02 | 0.23 | 9.93 | 9.99625 | 9.93 | 320166 |
| 1731951000 | 9.925 | -0 | -0.03 | 9.92 | 9.935 | 9.8975 | 612898 |
| 1731691800 | 9.9275 | -0.01 | -0.08 | 9.7575 | 9.9462499 | 9.7575 | 282848 |
| 1731605400 | 9.935 | -0.17 | -1.66 | 9.85 | 9.935 | 9.85 | 250944 |
| 1731519000 | 10.1025 | -0.02 | -0.20 | 10.1225 | 10.1525 | 10.07875 | 386150 |
| 1731432600 | 10.1225 | -0.05 | -0.44 | 10.145 | 10.15875 | 10.1225 | 596853 |
| 1731346200 | 10.1675 | 0.02 | 0.22 | 10.19 | 10.19 | 10.12625 | 1117736 |
| 1731087000 | 10.145 | 0.06 | 0.57 | 10.155 | 10.16125 | 10.11 | 441003 |
| 1731000600 | 10.0875 | 0.03 | 0.27 | 10.1 | 10.11875 | 10.025 | 537833 |
| 1730914200 | 10.06 | -0.02 | -0.20 | 10.0975 | 10.1125 | 10.025 | 478091 |
| 1730827800 | 10.08 | -0.03 | -0.32 | 10.1325 | 10.1325 | 10.07125 | 361841 |
| 1730741400 | 10.1125 | -0.01 | -0.12 | 10.1725 | 10.17375 | 10.105 | 318684 |
| 1730482200 | 10.125 | -0.01 | -0.10 | 10.075 | 10.18625 | 10.0575 | 2623322 |
| 1730395800 | 10.135 | -0.09 | -0.88 | 10.1425 | 10.36 | 10.0775 | 4525863 |
| 1730309400 | 10.225 | 0 | 0.02 | 10.295 | 10.3325 | 10.1525 | 603409 |
| 1730223000 | 10.2225 | -0.05 | -0.51 | 10.2875 | 10.2875 | 10.2225 | 612840 |
| 1730136600 | 10.275 | -0.02 | -0.19 | 10.2475 | 10.32125 | 10.24 | 277077 |
| 1729873800 | 10.295 | 0.03 | 0.27 | 10.29 | 10.30375 | 10.27625 | 315694 |
| 1729787400 | 10.2675 | -0.01 | -0.10 | 10.2775 | 10.295 | 10.24125 | 604319 |
| 1729701000 | 10.2775 | -0.04 | -0.36 | 10.2875 | 10.325 | 10.27125 | 268737 |
| 1729614600 | 10.315 | -0.03 | -0.29 | 10.3175 | 10.35375 | 10.30875 | 430579 |
| 1729528200 | 10.345 | -0.06 | -0.60 | 10.4025 | 10.40875 | 10.345 | 328372 |
| 1729269000 | 10.4075 | 0.02 | 0.17 | 10.33 | 10.4125 | 10.33 | 382461 |
| 1729182600 | 10.39 | -0.02 | -0.17 | 10.415 | 10.415 | 10.36875 | 325713 |
| 1729096200 | 10.4075 | 0.09 | 0.85 | 10.32 | 10.43625 | 10.32 | 438811 |
| 1729009800 | 10.32 | 0.07 | 0.71 | 10.3 | 10.32 | 10.25875 | 396225 |
| 1728923400 | 10.2475 | -0.03 | -0.24 | 10.26 | 10.26 | 10.23125 | 436111 |
| 1728664200 | 10.2725 | 0.02 | 0.22 | 10.26 | 10.2725 | 10.2275 | 209566 |
| 1728577800 | 10.25 | -0.03 | -0.29 | 10.2925 | 10.2925 | 10.23 | 361333 |
| 1728491400 | 10.28 | 0.01 | 0.07 | 10.3325 | 10.4025 | 10.27375 | 460968 |
| 1728405000 | 10.2725 | 0.01 | 0.10 | 10.3 | 10.3 | 10.25 | 301296 |
| 1728318600 | 10.2625 | -0.06 | -0.53 | 10.32 | 10.32 | 10.2625 | 634087 |
| 1728059400 | 10.3175 | -0.09 | -0.89 | 10.38 | 10.38875 | 10.31 | 275643 |
| 1727973000 | 10.41 | 0.02 | 0.14 | 10.3775 | 10.41625 | 10.3775 | 569662 |
| 1727886600 | 10.395 | -0.06 | -0.53 | 10.46 | 10.46 | 10.37625 | 267197 |
| 1727800200 | 10.45 | 0.05 | 0.46 | 10.42 | 10.49 | 10.42 | 422945 |
| 1727713800 | 10.4025 | -0.01 | -0.05 | 10.385 | 10.41875 | 10.38375 | 1741754 |
| 1727454600 | 10.4075 | 0 | 0.02 | 10.43 | 10.43625 | 10.39375 | 953822 |
| 1727368200 | 10.405 | 0 | 0.00 | 10.41 | 10.435 | 10.3875 | 161965 |
| 1727281800 | 10.405 | -0.07 | -0.62 | 10.4325 | 10.48 | 10.405 | 255346 |
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
