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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6.8325 | 0.01 | 0.18 | 6.79 | 7.09125 | 6.735 | 72867 |
| 1732210200 | 6.82 | -0.22 | -3.06 | 6.9 | 7.09 | 6.625 | 116331 |
| 1732123800 | 7.035 | 0.11 | 1.57 | 6.8025 | 7.125 | 6.76375 | 79548 |
| 1732037400 | 6.92625 | 0.03 | 0.38 | 6.95 | 7.2425 | 6.9225 | 135035 |
| 1731951000 | 6.9 | -0.14 | -1.99 | 7.0225 | 7.14125 | 6.6425 | 117351 |
| 1731691800 | 7.04 | 0.5 | 7.65 | 6.785 | 7.085 | 6.545 | 262466 |
| 1731605400 | 6.54 | 0.04 | 0.63 | 6.5075 | 6.6525 | 6.4675 | 126796 |
| 1731519000 | 6.49875 | 0.02 | 0.35 | 6.5075 | 6.595 | 6.42 | 69118 |
| 1731432600 | 6.47625 | 0.03 | 0.41 | 6.4475 | 6.525 | 6.41 | 57986 |
| 1731346200 | 6.45 | 0 | 0.00 | 6.3625 | 6.505 | 6.325 | 42105 |
| 1731087000 | 6.45 | -0.05 | -0.77 | 6.41 | 6.555 | 6.4037499 | 73098 |
| 1731000600 | 6.5 | -0.38 | -5.54 | 6.73 | 6.74 | 6.465 | 276567 |
| 1730914200 | 6.88125 | -0.52 | -6.99 | 6.99 | 7.10875 | 6.83125 | 127662 |
| 1730827800 | 7.39875 | -0.14 | -1.81 | 7.6 | 7.61625 | 7.25375 | 67405 |
| 1730741400 | 7.535 | 0.05 | 0.67 | 7.525 | 7.72125 | 7.48 | 45651 |
| 1730482200 | 7.485 | -0.16 | -2.11 | 7.63 | 7.71625 | 7.40625 | 163343 |
| 1730395800 | 7.64625 | 0.58 | 8.19 | 7.4175 | 7.71125 | 7.25375 | 267322 |
| 1730309400 | 7.0675 | -0.04 | -0.55 | 6.98 | 7.17625 | 6.95 | 63221 |
| 1730223000 | 7.10625 | -0.06 | -0.82 | 7.2125 | 7.415 | 7.07 | 36081 |
| 1730136600 | 7.165 | 0.08 | 1.18 | 7.09 | 7.21375 | 7.0375 | 223938 |
| 1729873800 | 7.08125 | -0.3 | -4.08 | 7.285 | 7.31875 | 7.00625 | 54849 |
| 1729787400 | 7.3825 | -0.05 | -0.67 | 7.4025 | 7.655 | 7.28875 | 198002 |
| 1729701000 | 7.4325 | 0.17 | 2.38 | 7.2075 | 7.43625 | 7.205 | 10803 |
| 1729614600 | 7.26 | -0.1 | -1.29 | 7.2525 | 7.40625 | 7.20625 | 144136 |
| 1729528200 | 7.355 | 0.13 | 1.85 | 7.3075 | 7.415 | 7.18 | 217559 |
| 1729269000 | 7.22125 | -0.07 | -0.89 | 7.32 | 7.3375 | 7.21125 | 133212 |
| 1729182600 | 7.28625 | -0.15 | -2.03 | 7.3225 | 7.38125 | 7.10875 | 252642 |
| 1729096200 | 7.4375 | 0.09 | 1.16 | 7.3775 | 7.6125 | 7.34875 | 183711 |
| 1729009800 | 7.3525 | 0.15 | 2.14 | 7.145 | 7.44 | 7.05375 | 34753 |
| 1728923400 | 7.19875 | -0.12 | -1.66 | 7.3025 | 7.315 | 7.035 | 144331 |
| 1728664200 | 7.32 | -0.01 | -0.07 | 7.345 | 7.575 | 7.26375 | 44461 |
| 1728577800 | 7.325 | -0.05 | -0.64 | 7.32 | 7.615 | 7.285 | 396982 |
| 1728491400 | 7.3725 | -0.17 | -2.30 | 7.535 | 7.56875 | 7.36125 | 37954 |
| 1728405000 | 7.54625 | -0.09 | -1.19 | 7.865 | 7.885 | 7.5025 | 89225 |
| 1728318600 | 7.6375 | -0.12 | -1.56 | 7.625 | 7.755 | 7.60375 | 50305 |
| 1728059400 | 7.75875 | -0.07 | -0.93 | 7.7975 | 7.8625 | 7.51375 | 171473 |
| 1727973000 | 7.83125 | 0.06 | 0.84 | 7.885 | 8.0225 | 7.63375 | 160540 |
| 1727886600 | 7.76625 | -0.18 | -2.27 | 7.895 | 8.0275 | 7.675 | 145526 |
| 1727800200 | 7.94625 | 0.36 | 4.75 | 7.5525 | 8.125 | 7.4725 | 56791 |
| 1727713800 | 7.58625 | 0.05 | 0.65 | 7.64 | 7.725 | 7.5 | 66179 |
| 1727454600 | 7.5375 | -0.02 | -0.20 | 7.535 | 7.59375 | 7.36125 | 36648 |
| 1727368200 | 7.5525 | -0.06 | -0.79 | 7.3225 | 7.62875 | 7.235 | 153137 |
| 1727281800 | 7.6125 | -0.1 | -1.25 | 7.76 | 7.77 | 7.53125 | 37857 |
| 1727195400 | 7.70875 | -0.03 | -0.40 | 7.695 | 7.94875 | 7.63375 | 31900 |
| 1727109000 | 7.74 | -0.22 | -2.72 | 7.8 | 7.87375 | 7.6925 | 45511 |
| 1726849800 | 7.95625 | 0.27 | 3.50 | 7.8225 | 8.0125 | 7.7575 | 75241 |
| 1726763400 | 7.6875 | -0.61 | -7.38 | 7.9775 | 8.02125 | 7.65625 | 113673 |
| 1726677000 | 8.3 | 0.13 | 1.58 | 8.2225 | 8.34 | 8.20625 | 10813 |
| 1726590600 | 8.17125 | -0.19 | -2.23 | 8.2225 | 9.04625 | 8.05875 | 20558 |
| 1726504200 | 8.3575 | 0.17 | 2.09 | 8.2175 | 8.4725 | 8.15625 | 60169 |
| 1726245000 | 8.18625 | -0.3 | -3.52 | 8.2925 | 8.8 | 8.15375 | 77830 |
| 1726158600 | 8.485 | -0.86 | -9.24 | 8.47 | 8.62375 | 8.34625 | 146899 |
| 1726072200 | 9.34875 | 0.11 | 1.22 | 9.205 | 9.69875 | 8.97625 | 119618 |
| 1725985800 | 9.23625 | -0.32 | -3.34 | 9.44 | 9.52375 | 9.1625 | 29949 |
| 1725899400 | 9.555 | -0.11 | -1.09 | 9.5425 | 9.69125 | 9.29875 | 86191 |
| 1725640200 | 9.66 | 0.52 | 5.63 | 9.31 | 9.71 | 8.8175 | 208798 |
| 1725553800 | 9.145 | 0.21 | 2.34 | 9.1125 | 9.205 | 8.72875 | 252487 |
| 1725467400 | 8.93625 | 0.22 | 2.54 | 9.175 | 9.24 | 8.795 | 115170 |
| 1725381000 | 8.715 | 0.56 | 6.92 | 8.195 | 8.78 | 8.15625 | 124466 |
| 1725294600 | 8.1512499 | -0.24 | -2.83 | 8.2675 | 8.33125 | 8.12625 | 19234 |
| 1725035400 | 8.38875 | 0.22 | 2.63 | 8.355 | 8.49125 | 8.11625 | 99846 |
| 1724949000 | 8.17375 | -0.34 | -3.98 | 8.56 | 8.56 | 8.075 | 340577 |
| 1724862600 | 8.5125 | 0.31 | 3.80 | 8.18 | 8.55625 | 8.11 | 83379 |
| 1724776200 | 8.20125 | 0.18 | 2.20 | 8.23 | 8.44 | 8.10625 | 133978 |
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
