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 | -0.1 | -6.89655172414 | 1.45 | 1.45 | 1.2 | 680540 | 1.30622402 | DE |
| 4 | -0.15 | -10 | 1.5 | 1.55 | 1.2 | 496637 | 1.35587724 | DE |
| 12 | -0.15 | -10 | 1.5 | 2.05 | 1.2 | 1004297 | 1.7404393 | DE |
| 26 | -0.25 | -15.625 | 1.6 | 2.05 | 1.05 | 1037291 | 1.59426573 | DE |
| 52 | -0.525 | -28 | 1.875 | 2.125 | 1.05 | 841670 | 1.55234786 | DE |
| 156 | -2716.72 | -99.950332405 | 2718.07 | 2718.07 | 1.05 | 323399 | 1.87626215 | DE |
| 260 | -2716.72 | -99.950332405 | 2718.07 | 2718.07 | 1.05 | 193021 | 1.87626215 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.25 | 1644789 |
| 1738603800 | 1.35 | 0.15 | 12.50 | 1.2 | 1.35 | 1.2 | 560714 |
| 1738344600 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 584739 |
| 1738258200 | 1.25 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 25000 |
| 1738171800 | 1.25 | -0.2 | -13.79 | 1.45 | 1.45 | 1.25 | 587456 |
| 1738085400 | 1.45 | 0 | 0.00 | 1.45 | 1.5 | 1.45 | 470769 |
| 1737999000 | 1.45 | 0.1 | 7.41 | 1.45 | 1.45 | 1.45 | 14 |
| 1737739800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1 |
| 1737653400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 678462 |
| 1737567000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 880050 |
| 1737480600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 100045 |
| 1737394200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 3211446 |
| 1737135000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 105792 |
| 1737048600 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 86582 |
| 1736962200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 100000 |
| 1736875800 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 72283 |
| 1736789400 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 300155 |
| 1736530200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 83582 |
| 1736443800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 143072 |
| 1736357400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 297792 |
| 1736271000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 143326 |
| 1736184600 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 326462 |
| 1735925400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 37040 |
| 1735839000 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 74243 |
| 1735666200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735579800 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6 | 1.5 | 246877 |
| 1735320600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 469317 |
| 1735061400 | 1.6 | 0.15 | 10.34 | 1.45 | 1.6 | 1.45 | 109083 |
| 1734975000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 2082074 |
| 1734715800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 161473 |
| 1734629400 | 1.45 | -0.35 | -19.44 | 1.8 | 1.8 | 1.45 | 1220407 |
| 1734543000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 72275 |
| 1734456600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 130642 |
| 1734370200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 158 |
| 1734111000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1215712 |
| 1734024600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733938200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 175000 |
| 1733851800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 198080 |
| 1733765400 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 522216 |
| 1733506200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 368802 |
| 1733419800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 25000 |
| 1733333400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 29019 |
| 1733247000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 308263 |
| 1733160600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 375118 |
| 1732901400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 130500 |
| 1732815000 | 1.9 | -0.1 | -5.00 | 2.05 | 2.05 | 1.85 | 1702654 |
| 1732728600 | 2 | 0 | 0.00 | 2.05 | 2.05 | 1.95 | 530108 |
| 1732642200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 13085363 |
| 1732555800 | 2 | 0.1 | 5.26 | 1.9 | 2 | 1.9 | 2618428 |
| 1732296600 | 1.9 | 0.1 | 5.56 | 1.7 | 1.95 | 1.7 | 3585865 |
| 1732210200 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 403875 |
| 1732123800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 2530600 |
| 1732037400 | 1.7 | -0.1 | -5.56 | 1.75 | 1.75 | 1.7 | 3879796 |
| 1731951000 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 2509066 |
| 1731691800 | 1.7 | 0.15 | 9.68 | 1.55 | 1.7 | 1.55 | 2349453 |
| 1731605400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 507989 |
| 1731519000 | 1.55 | 0.1 | 6.90 | 1.5 | 1.65 | 1.5 | 2606353 |
| 1731432600 | 1.45 | 0.03 | 2.11 | 1.45 | 1.475 | 1.4 | 3718828 |
| 1731346200 | 1.42 | 0.07 | 5.19 | 1.35 | 1.45 | 1.35 | 3484251 |
| 1731087000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 5341714 |
| 1731000600 | 1.35 | 0.03 | 1.89 | 1.25 | 1.45 | 1.05 | 13797877 |
| 1730914200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 40016 |
| 1730827800 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 1102 |
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
