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 | 0.2 | 2.61437908497 | 7.65 | 8.2 | 7.35 | 924747 | 8.09164132 | DE |
| 4 | 1.9 | 31.9327731092 | 5.95 | 10.25 | 5.95 | 2239479 | 8.45320897 | DE |
| 12 | 2.35 | 42.7272727273 | 5.5 | 10.25 | 5.25 | 1112803 | 7.73594538 | DE |
| 26 | 1.6 | 25.6 | 6.25 | 10.25 | 4.2 | 1068344 | 6.76672024 | DE |
| 52 | -3.15 | -28.6363636364 | 11 | 11.5 | 4.2 | 853763 | 6.87804456 | DE |
| 156 | -21.4 | -73.1623931624 | 29.25 | 32.75 | 4.2 | 651863 | 11.37746416 | DE |
| 260 | 0.05 | 0.641025641026 | 7.8 | 38.75 | 2.65 | 596424 | 13.32614274 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7.85 | -0.1 | -1.26 | 7.95 | 7.95 | 7.85 | 305127 |
| 1734629400 | 7.95 | -0.05 | -0.63 | 8 | 8 | 7.75 | 822861 |
| 1734543000 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 388683 |
| 1734456600 | 8 | 0 | 0.00 | 8 | 8.05 | 7.85 | 595753 |
| 1734370200 | 8 | -0.2 | -2.44 | 8.1 | 8.2 | 7.95 | 492098 |
| 1734111000 | 8.2 | 0.55 | 7.19 | 7.65 | 8.2 | 7.35 | 2324342 |
| 1734024600 | 7.65 | -0.25 | -3.16 | 7.8 | 7.8 | 7.15 | 2314051 |
| 1733938200 | 7.9 | -0.35 | -4.24 | 8.25 | 8.25 | 7.9 | 172602 |
| 1733851800 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 7.9 | 434189 |
| 1733765400 | 8 | -0.35 | -4.19 | 8.35 | 8.35 | 7.9 | 1061478 |
| 1733506200 | 8.35 | -0.45 | -5.11 | 8.8 | 8.8 | 8.25 | 987432 |
| 1733419800 | 8.8 | 0.3 | 3.53 | 8.55 | 8.8 | 8.55 | 1079435 |
| 1733333400 | 8.5 | 0 | 0.00 | 8.7 | 8.7 | 8.5 | 519911 |
| 1733247000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.35 | 2233066 |
| 1733160600 | 8.75 | -0.55 | -5.91 | 9.3 | 9.3 | 8.75 | 1067757 |
| 1732901400 | 9.3 | 0 | 0.00 | 9.25 | 9.45 | 9.25 | 3603545 |
| 1732815000 | 9.3 | 0.15 | 1.64 | 9.15 | 10.25 | 9.15 | 5424614 |
| 1732728600 | 9.15 | 1.4 | 18.06 | 7.75 | 9.25 | 7.75 | 6935641 |
| 1732642200 | 7.75 | -0.2 | -2.52 | 7.95 | 8.25 | 7.4 | 4654370 |
| 1732555800 | 7.95 | 1.75 | 28.23 | 6.2 | 8.15 | 6.2 | 9187690 |
| 1732296600 | 6.2 | 0.2 | 3.33 | 5.95 | 6.25 | 5.95 | 490069 |
| 1732210200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 149989 |
| 1732123800 | 5.95 | 0.1 | 1.71 | 6 | 6 | 5.95 | 571011 |
| 1732037400 | 5.85 | -0.1 | -1.68 | 6 | 6 | 5.85 | 557281 |
| 1731951000 | 5.95 | -0.35 | -5.56 | 6.3 | 6.3 | 5.7 | 1402789 |
| 1731691800 | 6.3 | -0.2 | -3.08 | 6.5 | 6.5 | 6.2 | 116908 |
| 1731605400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 77940 |
| 1731519000 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 210965 |
| 1731432600 | 6.75 | 0.25 | 3.85 | 6.5 | 7.15 | 6.35 | 1455306 |
| 1731346200 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.4 | 198485 |
| 1731087000 | 6.75 | -0.5 | -6.90 | 7 | 7.25 | 6.75 | 489493 |
| 1731000600 | 7.25 | -0.1 | -1.36 | 7.35 | 7.35 | 7.25 | 552391 |
| 1730914200 | 7.35 | 0.6 | 8.89 | 6.75 | 7.75 | 6.75 | 2989334 |
| 1730827800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1020286 |
| 1730741400 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 755131 |
| 1730482200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 854069 |
| 1730395800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 365859 |
| 1730309400 | 6.25 | 0 | 0.00 | 6.1 | 6.25 | 6.1 | 250494 |
| 1730223000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 940738 |
| 1730136600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 158648 |
| 1729873800 | 6.25 | 0.5 | 8.70 | 5.9 | 6.25 | 5.9 | 1140923 |
| 1729787400 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.65 | 398227 |
| 1729701000 | 5.65 | -0.35 | -5.83 | 6 | 6 | 5.5 | 284480 |
| 1729614600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 40511 |
| 1729528200 | 6 | 0.25 | 4.35 | 6 | 6 | 5.75 | 518152 |
| 1729269000 | 5.75 | 0.25 | 4.55 | 5.5 | 5.75 | 5.5 | 623446 |
| 1729182600 | 5.5 | 0.15 | 2.80 | 5.35 | 5.5 | 5.35 | 5475 |
| 1729096200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 348658 |
| 1729009800 | 5.35 | -0.1 | -1.83 | 5.35 | 5.45 | 5.25 | 217328 |
| 1728923400 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.25 | 432174 |
| 1728664200 | 5.5 | -0.75 | -12.00 | 6.25 | 6.25 | 5.5 | 707294 |
| 1728577800 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 624405 |
| 1728491400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 22939 |
| 1728405000 | 6 | 0.75 | 14.29 | 5.25 | 6 | 5.25 | 1355727 |
| 1728318600 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 632510 |
| 1728059400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 174653 |
| 1727973000 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.5 | 277660 |
| 1727886600 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 491383 |
| 1727800200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 53700 |
| 1727713800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 20829 |
| 1727454600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 491013 |
| 1727368200 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.25 | 634873 |
| 1727281800 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 182111 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.75 | 1233185 |
| 1727109000 | 5.75 | 0.25 | 4.55 | 5.5 | 5.85 | 5.5 | 788603 |
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
