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 | -0.05 | -4.54545454545 | 1.1 | 1.1 | 1.025 | 13274315 | 1.05868869 | DE |
| 4 | 0.075 | 7.69230769231 | 0.975 | 1.325 | 0.975 | 22583800 | 1.11856669 | DE |
| 12 | -0.325 | -23.6363636364 | 1.375 | 1.6 | 0.825 | 23758438 | 1.14767928 | DE |
| 26 | 0.4 | 61.5384615385 | 0.65 | 1.8 | 0.35 | 23094108 | 1.09852756 | DE |
| 52 | 0 | 0 | 1.05 | 1.8 | 0.35 | 14096442 | 1.03071166 | DE |
| 156 | -59.95 | -98.2786885246 | 61 | 61 | 0.35 | 4806852 | 1.03104299 | DE |
| 260 | -59.95 | -98.2786885246 | 61 | 61 | 0.35 | 2887911 | 1.03104299 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.025 | 13015929 |
| 1732210200 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 1.05 | 13600982 |
| 1732123800 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 8806686 |
| 1732037400 | 1.075 | 0.05 | 4.88 | 1.025 | 1.075 | 1.025 | 17546289 |
| 1731951000 | 1.025 | -0.05 | -4.65 | 1.075 | 1.075 | 1.025 | 10448319 |
| 1731691800 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.025 | 15969298 |
| 1731605400 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.075 | 12081352 |
| 1731519000 | 1.15 | 0.08 | 6.98 | 1.075 | 1.15 | 1.075 | 18772818 |
| 1731432600 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 10035840 |
| 1731346200 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.125 | 10925553 |
| 1731087000 | 1.15 | 0.1 | 9.52 | 1.075 | 1.15 | 1.075 | 31749825 |
| 1731000600 | 1.05 | 0.03 | 2.44 | 1.025 | 1.075 | 1.025 | 24786470 |
| 1730914200 | 1.025 | -0.06 | -5.09 | 1.075 | 1.075 | 1.025 | 20597436 |
| 1730827800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.125 | 1.075 | 29252524 |
| 1730741400 | 1.1 | -0.13 | -10.20 | 1.2 | 1.25 | 1.075 | 19669681 |
| 1730482200 | 1.225 | 0.05 | 4.26 | 1.175 | 1.325 | 1.15 | 32896190 |
| 1730395800 | 1.175 | -0.05 | -3.69 | 1.2 | 1.2 | 1.15 | 17960850 |
| 1730309400 | 1.22 | 0.06 | 5.17 | 1.15 | 1.25 | 1.15 | 22408483 |
| 1730223000 | 1.16 | 0.06 | 5.45 | 1.15 | 1.2 | 1.05 | 30470045 |
| 1730136600 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.075 | 35721909 |
| 1729873800 | 1.125 | 0.18 | 18.42 | 0.975 | 1.125 | 0.975 | 67975444 |
| 1729787400 | 0.95 | 0.05 | 5.56 | 0.925 | 1.05 | 0.925 | 24532007 |
| 1729701000 | 0.9 | 0.02 | 2.27 | 0.875 | 0.9 | 0.875 | 12674381 |
| 1729614600 | 0.88 | -0.14 | -13.73 | 0.975 | 0.975 | 0.85 | 14033118 |
| 1729528200 | 1.02 | 0.07 | 7.37 | 0.975 | 1.02 | 0.925 | 12931820 |
| 1729269000 | 0.95 | 0.05 | 5.56 | 0.925 | 0.975 | 0.9 | 10080963 |
| 1729182600 | 0.9 | 0.05 | 5.88 | 0.85 | 0.95 | 0.85 | 17810943 |
| 1729096200 | 0.85 | -0.075 | -8.11 | 0.925 | 0.925 | 0.825 | 26931836 |
| 1729009800 | 0.925 | -0.095 | -9.31 | 1.025 | 1.025 | 0.925 | 30818954 |
| 1728923400 | 1.02 | -0.18 | -15.00 | 1.25 | 1.25 | 0.975 | 71560028 |
| 1728664200 | 1.2 | 0.05 | 4.35 | 1.175 | 1.25 | 1.125 | 52808217 |
| 1728577800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.125 | 7219026 |
| 1728491400 | 1.2 | 0.1 | 9.09 | 1.1 | 1.25 | 1.1 | 23559607 |
| 1728405000 | 1.1 | -0.03 | -2.22 | 1.125 | 1.15 | 1.1 | 19946580 |
| 1728318600 | 1.125 | 0.13 | 12.50 | 1.025 | 1.125 | 1 | 21590723 |
| 1728059400 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 0.975 | 33386798 |
| 1727973000 | 1.1 | 0.1 | 10.00 | 1 | 1.175 | 0.925 | 69075950 |
| 1727886600 | 1 | -0.075 | -6.98 | 1.075 | 1.075 | 0.975 | 22374344 |
| 1727800200 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 0.925 | 46509163 |
| 1727713800 | 1.1 | -0.14 | -11.29 | 1.2 | 1.23 | 1.075 | 35354523 |
| 1727454600 | 1.24 | -0.06 | -4.62 | 1.3 | 1.425 | 1.175 | 46527433 |
| 1727368200 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.275 | 18552009 |
| 1727281800 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.3 | 8175799 |
| 1727195400 | 1.325 | -0.05 | -3.64 | 1.375 | 1.4 | 1.325 | 10187764 |
| 1727109000 | 1.375 | 0.02 | 1.85 | 1.35 | 1.45 | 1.325 | 12796558 |
| 1726849800 | 1.35 | 0.15 | 12.50 | 1.2 | 1.35 | 1.2 | 25517409 |
| 1726763400 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.175 | 16610960 |
| 1726677000 | 1.2 | 0 | 0.00 | 1.2 | 1.225 | 1.175 | 18405398 |
| 1726590600 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 16225983 |
| 1726504200 | 1.225 | -0.13 | -9.26 | 1.35 | 1.35 | 1.225 | 16991593 |
| 1726245000 | 1.35 | 0.1 | 8.00 | 1.25 | 1.375 | 1.225 | 18566816 |
| 1726158600 | 1.25 | 0 | 0.00 | 1.25 | 1.325 | 1.2 | 26366215 |
| 1726072200 | 1.25 | -0.08 | -5.66 | 1.325 | 1.325 | 1.225 | 14382141 |
| 1725985800 | 1.325 | 0.02 | 1.92 | 1.3 | 1.35 | 1.3 | 19081415 |
| 1725899400 | 1.3 | 0.05 | 4.00 | 1.25 | 1.375 | 1.25 | 15971773 |
| 1725640200 | 1.25 | -0.03 | -1.96 | 1.275 | 1.3 | 1.225 | 15568187 |
| 1725553800 | 1.275 | -0.07 | -4.85 | 1.35 | 1.35 | 1.25 | 12496182 |
| 1725467400 | 1.34 | -0.01 | -0.74 | 1.35 | 1.4 | 1.2 | 36764328 |
| 1725381000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.325 | 25240595 |
| 1725294600 | 1.4 | -0.1 | -6.67 | 1.475 | 1.5 | 1.4 | 14969599 |
| 1725035400 | 1.5 | 0.15 | 11.11 | 1.375 | 1.6 | 1.35 | 36439578 |
| 1724949000 | 1.35 | 0.05 | 3.85 | 1.3 | 1.475 | 1.2 | 59159894 |
| 1724862600 | 1.3 | -0.2 | -13.33 | 1.55 | 1.55 | 1.25 | 52947058 |
| 1724776200 | 1.5 | 0.05 | 3.45 | 1.45 | 1.8 | 1.425 | 146521407 |
| 1724430600 | 1.45 | 0.33 | 28.89 | 1.125 | 1.625 | 1.125 | 263067528 |
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
