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 | -0.025 | -2.38095238095 | 1.05 | 1.1 | 0.975 | 5700178 | 1.04752863 | DE |
| 4 | -0.15 | -12.7659574468 | 1.175 | 1.25 | 0.95 | 6734918 | 1.11428682 | DE |
| 12 | 0.05 | 5.12820512821 | 0.975 | 1.275 | 0.925 | 6533317 | 1.09485759 | DE |
| 26 | -0.125 | -10.8695652174 | 1.15 | 1.45 | 0.925 | 6463945 | 1.11728606 | DE |
| 52 | 0.735 | 253.448275862 | 0.29 | 2.2 | 0.29 | 17342797 | 1.10161473 | DE |
| 156 | -2.6 | -71.724137931 | 3.625 | 3.95 | 0.245 | 13264457 | 1.1552021 | DE |
| 260 | 0.285 | 38.5135135135 | 0.74 | 11.35 | 0.245 | 15518880 | 2.64188243 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1.025 | -0.04 | -3.30 | 1.05 | 1.05 | 1.025 | 3665275 |
| 1738258200 | 1.06 | 0.06 | 6.00 | 1 | 1.075 | 1 | 4481488 |
| 1738171800 | 1 | 0 | 0.00 | 1 | 1.05 | 0.995 | 4754035 |
| 1738085400 | 1 | -0.05 | -4.76 | 1.025 | 1.05 | 1 | 2158001 |
| 1737999000 | 1.05 | -0.05 | -4.55 | 1.025 | 1.05 | 0.975 | 12500357 |
| 1737739800 | 1.1 | 0.03 | 2.80 | 1.05 | 1.1 | 1 | 4607011 |
| 1737653400 | 1.07 | 0.02 | 1.90 | 1.075 | 1.075 | 1 | 5218398 |
| 1737567000 | 1.05 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 7574058 |
| 1737480600 | 1.05 | -0.05 | -4.55 | 1.075 | 1.175 | 1.025 | 7466470 |
| 1737394200 | 1.1 | -0.02 | -1.79 | 1.15 | 1.225 | 1.075 | 6976196 |
| 1737135000 | 1.12 | -0.01 | -0.88 | 1.055 | 1.12 | 0.95 | 17558511 |
| 1737048600 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1299999 | 1.025 | 7333418 |
| 1736962200 | 1.12 | -0.01 | -0.44 | 1.15 | 1.15 | 1.075 | 7711155 |
| 1736875800 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.125 | 3868964 |
| 1736789400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 8053326 |
| 1736530200 | 1.2 | 0 | 0.00 | 1.2 | 1.225 | 1.2 | 3664784 |
| 1736443800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.225 | 1.15 | 7724606 |
| 1736357400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 3919817 |
| 1736271000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.175 | 4861726 |
| 1736184600 | 1.2 | 0.02 | 2.13 | 1.175 | 1.225 | 1.175 | 8505155 |
| 1735925400 | 1.175 | -0.03 | -2.08 | 1.175 | 1.25 | 1.175 | 5760881 |
| 1735839000 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1 | 11264025 |
| 1735666200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1290186 |
| 1735579800 | 1.1 | -0.05 | -4.35 | 1.075 | 1.1375 | 1.075 | 3837664 |
| 1735320600 | 1.15 | 0 | 0.00 | 1.1 | 1.16 | 1.075 | 3393545 |
| 1735061400 | 1.15 | -0.03 | -2.13 | 1.175 | 1.2 | 1.15 | 1822398 |
| 1734975000 | 1.175 | -0.05 | -4.08 | 1.225 | 1.2525 | 1.175 | 5444581 |
| 1734715800 | 1.225 | -0.03 | -2.00 | 1.225 | 1.275 | 1.2 | 10535710 |
| 1734629400 | 1.25 | 0.1 | 8.70 | 1.175 | 1.25 | 1.175 | 9778112 |
| 1734543000 | 1.15 | 0.08 | 6.98 | 1.075 | 1.175 | 1.075 | 8149980 |
| 1734456600 | 1.075 | -0.1 | -8.12 | 1.1 | 1.1 | 1.075 | 4856644 |
| 1734370200 | 1.17 | 0.1 | 8.84 | 1.125 | 1.2 | 1.1 | 13215554 |
| 1734111000 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.025 | 11932299 |
| 1734024600 | 1.1 | 0.1 | 10.00 | 1 | 1.1 | 0.975 | 9465368 |
| 1733938200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 4403057 |
| 1733851800 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 2535729 |
| 1733765400 | 1.05 | 0 | 0.00 | 1 | 1.05 | 1 | 5524633 |
| 1733506200 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 663941 |
| 1733419800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 5011440 |
| 1733333400 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1 | 3037786 |
| 1733247000 | 1.025 | -0.01 | -0.49 | 1.05 | 1.05 | 1.02 | 2839510 |
| 1733160600 | 1.03 | 0.03 | 3.00 | 0.975 | 1.075 | 0.975 | 9811747 |
| 1732901400 | 1 | 0 | 0.00 | 1 | 1.075 | 0.975 | 9585052 |
| 1732815000 | 1 | -0.03 | -2.91 | 1 | 1 | 1 | 1806907 |
| 1732728600 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.975 | 5736668 |
| 1732642200 | 1 | -0.05 | -4.76 | 1.025 | 1.1 | 1 | 5324771 |
| 1732555800 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1 | 7396960 |
| 1732296600 | 1.075 | 0.04 | 4.37 | 1 | 1.075 | 1 | 7578240 |
| 1732210200 | 1.03 | 0.03 | 3.00 | 1.025 | 1.03 | 1 | 5947230 |
| 1732123800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 5747353 |
| 1732037400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 5396980 |
| 1731951000 | 1.05 | -0.02 | -1.87 | 1.025 | 1.05 | 1.025 | 6771746 |
| 1731691800 | 1.07 | 0.05 | 4.39 | 1.025 | 1.075 | 1 | 7321117 |
| 1731605400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 926157 |
| 1731519000 | 1.025 | -0.08 | -6.82 | 1.1 | 1.1 | 1.025 | 4181281 |
| 1731432600 | 1.1 | 0.1 | 10.00 | 1.025 | 1.125 | 1.025 | 17000796 |
| 1731346200 | 1 | 0.025 | 2.56 | 1.1 | 1.115 | 0.925 | 14209933 |
| 1731087000 | 0.975 | -0.045 | -4.41 | 0.975 | 0.975 | 0.95 | 2910685 |
| 1731000600 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.95 | 6370801 |
| 1730914200 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 6932561 |
| 1730827800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.975 | 16600751 |
| 1730741400 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 1.05 | 3704358 |
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
