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 | -676 | -6.86573227707 | 9846 | 10015 | 9138 | 689736 | 9768.65944806 | DE |
| 4 | -1680 | -15.4838709677 | 10850 | 10975 | 9138 | 501476 | 10047.9716632 | DE |
| 12 | -824 | -8.24494696818 | 9994 | 10975 | 9138 | 407331 | 10127.4068521 | DE |
| 26 | 1588 | 20.9443418623 | 7582 | 10975 | 7556 | 405827 | 9407.45966612 | DE |
| 52 | 872 | 10.5085562786 | 8298 | 10975 | 7152 | 417931 | 8642.73722473 | DE |
| 156 | 4737 | 106.857658471 | 4433 | 10975 | 4174 | 559664 | 6219.05598875 | DE |
| 260 | 5470 | 147.837837838 | 3700 | 10975 | 2161 | 602697 | 5396.3020604 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 9308 | -268 | -2.80 | 9682 | 9694 | 9270 | 494929 |
| 1741195800 | 9576 | -82 | -0.85 | 9766 | 9834 | 9548 | 400517 |
| 1741109400 | 9658 | -274 | -2.76 | 9842 | 9916 | 9638 | 389031 |
| 1741023000 | 9932 | 4 | 0.04 | 9974 | 10010 | 9818 | 840400 |
| 1740763800 | 9928 | 20 | 0.20 | 9846 | 10015 | 9846 | 1323804 |
| 1740677400 | 9908 | 80 | 0.81 | 9734 | 9966 | 9700 | 582025 |
| 1740591000 | 9828 | 222 | 2.31 | 9766 | 9856 | 9672 | 373451 |
| 1740504600 | 9606 | -90 | -0.93 | 9656 | 9778 | 9558 | 392580 |
| 1740418200 | 9696 | -204 | -2.06 | 9780 | 9804 | 9602 | 311602 |
| 1740159000 | 9900 | -20 | -0.20 | 9996 | 9996 | 9842 | 697993 |
| 1740072600 | 9920 | -180 | -1.78 | 10090 | 10135 | 9888 | 855293 |
| 1739986200 | 10100 | -90 | -0.88 | 10160 | 10180 | 10010 | 499045 |
| 1739899800 | 10190 | -505 | -4.72 | 10230 | 10590 | 10065 | 492684 |
| 1739813400 | 10695 | 180 | 1.71 | 10495 | 10695 | 10465 | 424548 |
| 1739554200 | 10515 | -110 | -1.04 | 10600 | 10635 | 10460 | 569920 |
| 1739467800 | 10625 | -160 | -1.48 | 10865 | 10910 | 10625 | 320592 |
| 1739381400 | 10785 | 120 | 1.13 | 10705 | 10800 | 10670 | 234985 |
| 1739295000 | 10665 | -205 | -1.89 | 10880 | 10920 | 10575 | 264493 |
| 1739208600 | 10870 | -10 | -0.09 | 10880 | 10975 | 10850 | 267584 |
| 1738949400 | 10880 | 70 | 0.65 | 10850 | 10895 | 10740 | 294040 |
| 1738863000 | 10810 | 200 | 1.89 | 10665 | 10830 | 10590 | 308322 |
| 1738776600 | 10610 | -15 | -0.14 | 10575 | 10675 | 10525 | 274519 |
| 1738690200 | 10625 | -75 | -0.70 | 10745 | 10780 | 10605 | 273641 |
| 1738603800 | 10700 | -120 | -1.11 | 10625 | 10795 | 10625 | 237133 |
| 1738344600 | 10820 | 30 | 0.28 | 10770 | 10910 | 10735 | 1158994 |
| 1738258200 | 10790 | 110 | 1.03 | 10705 | 10840 | 10695 | 270466 |
| 1738171800 | 10680 | 95 | 0.90 | 10650 | 10735 | 10635 | 172564 |
| 1738085400 | 10585 | 155 | 1.49 | 10435 | 10650 | 10405 | 182336 |
| 1737999000 | 10430 | -40 | -0.38 | 10400 | 10455 | 10295 | 268963 |
| 1737739800 | 10470 | -155 | -1.46 | 10645 | 10655 | 10455 | 226962 |
| 1737653400 | 10625 | 45 | 0.43 | 10580 | 10640 | 10520 | 270186 |
| 1737567000 | 10580 | 190 | 1.83 | 10440 | 10580 | 10425 | 185083 |
| 1737480600 | 10390 | 15 | 0.14 | 10380 | 10445 | 10370 | 215660 |
| 1737394200 | 10375 | 10 | 0.10 | 10350 | 10450 | 10350 | 188980 |
| 1737135000 | 10365 | 135 | 1.32 | 10295 | 10415 | 10210 | 275842 |
| 1737048600 | 10230 | 190 | 1.89 | 10075 | 10230 | 10075 | 252174 |
| 1736962200 | 10040 | -30 | -0.30 | 10065 | 10120 | 10000 | 774718 |
| 1736875800 | 10070 | 45 | 0.45 | 10055 | 10185 | 10035 | 253860 |
| 1736789400 | 10025 | 0 | 0.00 | 9958 | 10045 | 9858 | 401903 |
| 1736530200 | 10025 | 137 | 1.39 | 10000 | 10085 | 9934 | 252329 |
| 1736443800 | 9888 | 108 | 1.10 | 9850 | 9944 | 9812 | 191290 |
| 1736357400 | 9780 | -38 | -0.39 | 9680 | 9802 | 9662 | 196549 |
| 1736271000 | 9818 | 14 | 0.14 | 9782 | 9892 | 9736 | 151404 |
| 1736184600 | 9804 | -32 | -0.33 | 9842 | 9858 | 9706 | 467748 |
| 1735925400 | 9836 | -194 | -1.93 | 9970 | 9996 | 9788 | 239212 |
| 1735839000 | 10030 | 76 | 0.76 | 9982 | 10040 | 9898 | 211670 |
| 1735666200 | 9954 | 0 | 0.00 | 9922 | 10000 | 9894 | 68547 |
| 1735579800 | 9954 | -6 | -0.06 | 9920 | 10000 | 9900 | 176678 |
| 1735320600 | 9960 | -45 | -0.45 | 10000 | 10025 | 9918 | 220870 |
| 1735061400 | 10005 | 63 | 0.63 | 10050 | 10050 | 9978 | 39945 |
| 1734975000 | 9942 | -14 | -0.14 | 9894 | 10000 | 9852 | 510671 |
| 1734715800 | 9956 | 88 | 0.89 | 9908 | 9984 | 9768 | 1174578 |
| 1734629400 | 9868 | -182 | -1.81 | 9830 | 9902 | 9732 | 1412706 |
| 1734543000 | 10050 | 108 | 1.09 | 9970 | 10070 | 9954 | 467624 |
| 1734456600 | 9942 | -26 | -0.26 | 9934 | 10010 | 9934 | 553307 |
| 1734370200 | 9968 | 22 | 0.22 | 9922 | 9976 | 9890 | 285285 |
| 1734111000 | 9946 | -38 | -0.38 | 9994 | 10045 | 9940 | 375645 |
| 1734024600 | 9984 | 66 | 0.67 | 9928 | 10020 | 9916 | 257170 |
| 1733938200 | 9918 | 160 | 1.64 | 9756 | 9974 | 9750 | 672613 |
| 1733851800 | 9758 | -142 | -1.43 | 9860 | 9938 | 9752 | 377616 |
| 1733765400 | 9900 | -245 | -2.41 | 10150 | 10195 | 9894 | 329274 |
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
