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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5.8525 | -0.04 | -0.71 | 5.936 | 5.936 | 5.8145 | 12585 |
| 1735061400 | 5.8945 | 0.06 | 1.05 | 5.851 | 5.905 | 5.851 | 5464 |
| 1734975000 | 5.833 | 0.08 | 1.34 | 5.813 | 5.86 | 5.759 | 8072 |
| 1734715800 | 5.756 | 0.02 | 0.38 | 5.614 | 5.7685 | 5.5824999 | 6227 |
| 1734629400 | 5.734 | -0.22 | -3.77 | 5.744 | 5.806 | 5.681 | 14651 |
| 1734543000 | 5.9585 | 0.08 | 1.28 | 5.9429999 | 5.9675 | 5.9115 | 15091 |
| 1734456600 | 5.883 | -0.02 | -0.41 | 5.8869999 | 5.9615 | 5.851 | 59518 |
| 1734370200 | 5.9075 | 0.07 | 1.16 | 5.9 | 5.9525 | 5.808 | 37655 |
| 1734111000 | 5.84 | 0.14 | 2.46 | 5.886 | 5.912 | 5.8244999 | 12169 |
| 1734024600 | 5.7 | -0.02 | -0.30 | 5.726 | 5.777 | 5.6515 | 13554 |
| 1733938200 | 5.717 | 0.07 | 1.26 | 5.649 | 5.7275 | 5.6355 | 22810 |
| 1733851800 | 5.646 | -0.07 | -1.19 | 5.7009999 | 5.7405 | 5.6449999 | 36268 |
| 1733765400 | 5.714 | -0.05 | -0.80 | 5.724 | 5.777 | 5.691 | 22939 |
| 1733506200 | 5.76 | -0.02 | -0.36 | 5.753 | 5.9445 | 5.6515 | 240652 |
| 1733419800 | 5.781 | -0.05 | -0.91 | 5.832 | 5.89 | 5.759 | 17727 |
| 1733333400 | 5.834 | 0.04 | 0.76 | 5.875 | 5.9275 | 5.807 | 101902 |
| 1733247000 | 5.79 | 0.01 | 0.15 | 5.809 | 5.851 | 5.7435 | 33437 |
| 1733160600 | 5.7815 | 0.11 | 2.01 | 5.62 | 5.7859999 | 5.614 | 23972 |
| 1732901400 | 5.6675 | 0.05 | 0.97 | 5.608 | 5.6765 | 5.5715 | 20762 |
| 1732815000 | 5.613 | 0.12 | 2.10 | 5.622 | 5.632 | 5.5984999 | 24109 |
| 1732728600 | 5.4974999 | -0.21 | -3.61 | 5.62 | 5.896 | 5.491 | 20404 |
| 1732642200 | 5.7035 | -0.08 | -1.35 | 5.761 | 5.9435 | 5.6304999 | 105052 |
| 1732555800 | 5.7815 | 0.07 | 1.22 | 5.757 | 5.7835 | 5.716 | 48565 |
| 1732296600 | 5.712 | 0.05 | 0.91 | 5.71 | 6.09 | 5.6845 | 12323 |
| 1732210200 | 5.6605 | 0.11 | 1.95 | 5.547 | 5.8905 | 5.523 | 136839 |
| 1732123800 | 5.5519999 | -0.06 | -1.10 | 5.636 | 5.6369999 | 5.5255 | 14063 |
| 1732037400 | 5.614 | -0.01 | -0.21 | 5.664 | 5.664 | 5.5679999 | 113550 |
| 1731951000 | 5.626 | 0.01 | 0.20 | 5.605 | 5.6315 | 5.541 | 43347 |
| 1731691800 | 5.6144999 | -0.14 | -2.48 | 5.69 | 5.69 | 5.6125 | 17697 |
| 1731605400 | 5.7575 | 0.04 | 0.64 | 5.752 | 5.8335 | 5.7415 | 29198 |
| 1731519000 | 5.721 | -0.08 | -1.35 | 5.776 | 5.9005 | 5.7115 | 32716 |
| 1731432600 | 5.799 | -0.01 | -0.09 | 5.8259999 | 5.8385 | 5.779 | 119852 |
| 1731346200 | 5.804 | -0.09 | -1.49 | 5.949 | 5.949 | 5.7865 | 40083 |
| 1731087000 | 5.8915 | -0.03 | -0.49 | 5.978 | 5.9825 | 5.8715 | 34198 |
| 1731000600 | 5.9205 | 0.11 | 1.94 | 5.849 | 5.936 | 5.849 | 37865 |
| 1730914200 | 5.808 | 0.11 | 2.01 | 5.821 | 5.8635 | 5.7675 | 224488 |
| 1730827800 | 5.6935 | 0.02 | 0.38 | 5.658 | 5.703 | 5.619 | 12222 |
| 1730741400 | 5.672 | -0.01 | -0.15 | 5.67 | 5.7065 | 5.664 | 6311 |
| 1730482200 | 5.6805 | 0.06 | 0.99 | 5.667 | 5.723 | 5.613 | 28626 |
| 1730395800 | 5.625 | -0.16 | -2.69 | 5.695 | 5.8179999 | 5.593 | 85518 |
| 1730309400 | 5.7805 | -0.08 | -1.43 | 5.83 | 5.8564999 | 5.7685 | 24645 |
| 1730223000 | 5.8644999 | 0.03 | 0.59 | 5.84 | 5.8785 | 5.7925 | 20621 |
| 1730136600 | 5.83 | -0.06 | -0.96 | 5.84 | 5.885 | 5.796 | 19970 |
| 1729873800 | 5.8865 | 0.11 | 1.82 | 5.808 | 5.906 | 5.8005 | 17049 |
| 1729787400 | 5.7815 | 0.01 | 0.22 | 5.8 | 5.8765 | 5.7595 | 15877 |
| 1729701000 | 5.769 | -0.02 | -0.36 | 5.798 | 5.814 | 5.752 | 34218 |
| 1729614600 | 5.79 | 0.02 | 0.27 | 5.796 | 5.814 | 5.7825 | 7510 |
| 1729528200 | 5.7745 | -0.05 | -0.85 | 5.8259999 | 5.8375 | 5.7554999 | 34036 |
| 1729269000 | 5.824 | -0.06 | -1.00 | 5.816 | 5.8484999 | 5.7975 | 36701 |
| 1729182600 | 5.883 | 0.09 | 1.55 | 5.858 | 5.9295 | 5.839 | 57104 |
| 1729096200 | 5.793 | -0 | -0.03 | 5.812 | 5.8225 | 5.731 | 57374 |
| 1729009800 | 5.795 | -0.24 | -3.95 | 6.079 | 6.085 | 5.7695 | 94555 |
| 1728923400 | 6.0335 | 0.08 | 1.27 | 5.982 | 6.09 | 5.9715 | 41496 |
| 1728664200 | 5.958 | 0.02 | 0.34 | 5.925 | 5.9685 | 5.899 | 108688 |
| 1728577800 | 5.938 | 0 | 0.00 | 5.959 | 6.0035 | 5.854 | 14452 |
| 1728491400 | 5.938 | 0.05 | 0.85 | 5.906 | 5.9425 | 5.8655 | 75190 |
| 1728405000 | 5.888 | 0.04 | 0.64 | 5.85 | 5.917 | 5.8155 | 8204 |
| 1728318600 | 5.8505 | 0.04 | 0.76 | 5.828 | 5.864 | 5.796 | 43674 |
| 1728059400 | 5.8065 | 0.05 | 0.89 | 5.743 | 5.8884999 | 5.7405 | 9496 |
| 1727973000 | 5.7554999 | 0.04 | 0.79 | 5.676 | 5.8185 | 5.6645 | 83077 |
| 1727886600 | 5.7105 | 0.11 | 2.01 | 5.636 | 5.7285 | 5.5715 | 21387 |
| 1727800200 | 5.598 | -0.1 | -1.68 | 5.7 | 5.771 | 5.573 | 19035 |
| 1727713800 | 5.6935 | -0.08 | -1.35 | 5.748 | 5.7655 | 5.662 | 26742 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
