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 | -0.75 | -8.82352941176 | 8.5 | 8.9 | 7.5 | 449581 | 8.38691926 | DE |
| 4 | 1 | 14.8148148148 | 6.75 | 8.9 | 6.75 | 492640 | 7.64356135 | DE |
| 12 | 1.75 | 29.1666666667 | 6 | 8.9 | 5.25 | 379935 | 7.26628051 | DE |
| 26 | 2 | 34.7826086957 | 5.75 | 8.9 | 4.75 | 387570 | 6.95476991 | DE |
| 52 | 2.7 | 53.4653465347 | 5.05 | 8.9 | 4.75 | 322294 | 6.69989258 | DE |
| 156 | -5.75 | -42.5925925926 | 13.5 | 13.5 | 3.7 | 306370 | 6.82540925 | DE |
| 260 | 1.5 | 24 | 6.25 | 38 | 3.7 | 316974 | 11.27895757 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7.75 | 0.25 | 3.33 | 7.75 | 7.75 | 7.5 | 765059 |
| 1734629400 | 7.5 | -0.75 | -9.09 | 8.25 | 8.25 | 7.5 | 360544 |
| 1734543000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 267059 |
| 1734456600 | 8.25 | -0.01 | -0.12 | 8.25 | 8.25 | 8.25 | 103344 |
| 1734370200 | 8.26 | -0.64 | -7.19 | 8.75 | 8.75 | 8.25 | 637241 |
| 1734111000 | 8.9 | 0.65 | 7.88 | 8.5 | 8.9 | 8.45 | 879719 |
| 1734024600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 348845 |
| 1733938200 | 8.25 | -0.15 | -1.79 | 8.25 | 8.5 | 8.25 | 269165 |
| 1733851800 | 8.4 | 0.9 | 12.00 | 7.5 | 8.4 | 7.5 | 1597209 |
| 1733765400 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 757690 |
| 1733506200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 475481 |
| 1733419800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 53602 |
| 1733333400 | 7.25 | 0 | 0.00 | 7.25 | 7.35 | 7.25 | 263963 |
| 1733247000 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 1128351 |
| 1733160600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 332363 |
| 1732901400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 196390 |
| 1732815000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 28341 |
| 1732728600 | 7 | 0.16 | 2.34 | 6.75 | 7 | 6.75 | 598197 |
| 1732642200 | 6.84 | -0.06 | -0.87 | 6.75 | 6.92 | 6.75 | 649708 |
| 1732555800 | 6.9 | 0.15 | 2.22 | 6.75 | 6.9 | 6.75 | 512500 |
| 1732296600 | 6.75 | 0.15 | 2.27 | 6.75 | 6.88 | 6.75 | 442865 |
| 1732210200 | 6.6 | -0.32 | -4.62 | 6.75 | 6.75 | 6.6 | 456816 |
| 1732123800 | 6.92 | 0.17 | 2.52 | 6.75 | 6.92 | 6.74 | 384663 |
| 1732037400 | 6.75 | -0.01 | -0.15 | 6.75 | 6.75 | 6.74 | 56198 |
| 1731951000 | 6.76 | 0.26 | 4.00 | 6.5 | 6.76 | 6.5 | 96402 |
| 1731691800 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 213395 |
| 1731605400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 148274 |
| 1731519000 | 6.75 | 0.05 | 0.75 | 6.5 | 7 | 6.5 | 599580 |
| 1731432600 | 6.7 | -0.3 | -4.29 | 7 | 7.1 | 6.2 | 436515 |
| 1731346200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 198623 |
| 1731087000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3236 |
| 1731000600 | 7 | -0.4 | -5.41 | 7 | 7 | 6.58 | 84596 |
| 1730914200 | 7.4 | 0.4 | 5.71 | 7 | 7.4 | 6.75 | 423948 |
| 1730827800 | 7 | 0.5 | 7.69 | 7 | 7 | 7 | 72412 |
| 1730741400 | 6.5 | -0.5 | -7.14 | 7 | 7.12 | 6.5 | 424319 |
| 1730482200 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 91339 |
| 1730395800 | 7 | 0 | 0.00 | 7 | 7 | 6.75 | 199050 |
| 1730309400 | 7 | 0 | 0.00 | 7 | 7.25 | 6.6 | 962453 |
| 1730223000 | 7 | 0 | 0.00 | 7 | 7.33 | 7 | 0 |
| 1730136600 | 7 | -0.36 | -4.89 | 7 | 7 | 7 | 385348 |
| 1729873800 | 7.36 | 0.36 | 5.14 | 7 | 7.36 | 7 | 343117 |
| 1729787400 | 7 | 0 | 0.00 | 7 | 7.12 | 7 | 182820 |
| 1729701000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 14203 |
| 1729614600 | 7 | 0 | 0.00 | 7 | 7.33 | 7 | 292244 |
| 1729528200 | 7 | 0 | 0.00 | 7 | 7.5 | 7 | 35336 |
| 1729269000 | 7 | -0.5 | -6.67 | 7 | 7 | 7 | 76568 |
| 1729182600 | 7.5 | 0.5 | 7.14 | 7 | 7.5 | 7 | 234406 |
| 1729096200 | 7 | -0.5 | -6.67 | 7.25 | 7.25 | 7 | 74676 |
| 1729009800 | 7.5 | 0.5 | 7.14 | 7 | 7.5 | 7 | 265891 |
| 1728923400 | 7 | -0.4 | -5.41 | 7 | 7.25 | 7 | 288797 |
| 1728664200 | 7.4 | 0.4 | 5.71 | 7 | 7.4 | 7 | 244545 |
| 1728577800 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 394214 |
| 1728491400 | 7.5 | 0 | 0.00 | 7.25 | 7.59 | 7 | 285945 |
| 1728405000 | 7.5 | 1.72 | 29.76 | 5.75 | 7.5 | 5.75 | 2087364 |
| 1728318600 | 5.78 | -0.62 | -9.69 | 6.75 | 6.75 | 5.75 | 308679 |
| 1728059400 | 6.4 | 0 | 0.00 | 7 | 7 | 6.4 | 274945 |
| 1727973000 | 6.4 | 0.15 | 2.40 | 6 | 7 | 6 | 299216 |
| 1727886600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 14434 |
| 1727800200 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 451884 |
| 1727713800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 116541 |
| 1727454600 | 6.75 | 0.25 | 3.85 | 6 | 6.75 | 5.25 | 1307607 |
| 1727368200 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727281800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 24975 |
| 1727195400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 51571 |
| 1727109000 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 145344 |
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
