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 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 11.285 | 0.34 | 3.11 | 11.045 | 11.285 | 11.045 | 32269 |
| 1782405000 | 10.945 | -0.17 | -1.53 | 11.23 | 11.28 | 10.945 | 251720 |
| 1782318600 | 11.115 | 0.36 | 3.35 | 10.8 | 11.185 | 10.8 | 66626 |
| 1782232200 | 10.755 | 0.11 | 1.03 | 10.755 | 10.8 | 10.63 | 119912 |
| 1782145800 | 10.645 | 0.4 | 3.85 | 10.435 | 10.68 | 10.36 | 232455 |
| 1781886600 | 10.25 | -0.4 | -3.71 | 10.35 | 10.435 | 10.25 | 33197 |
| 1781800200 | 10.645 | 0.32 | 3.05 | 10.57 | 10.75 | 10.48 | 186381 |
| 1781713800 | 10.33 | -0.02 | -0.19 | 10.47 | 10.56 | 9.97 | 90762 |
| 1781627400 | 10.35 | 0.35 | 3.50 | 10.1 | 10.35 | 10.09 | 252695 |
| 1781541000 | 10 | 0.45 | 4.74 | 9.9875 | 10.035 | 9.96 | 139556 |
| 1781281800 | 9.5475 | 0.53 | 5.88 | 9.4 | 9.695 | 9.34 | 55292 |
| 1781195400 | 9.0175 | -0.06 | -0.61 | 9.03 | 9.14 | 8.96 | 133134 |
| 1781109000 | 9.0725 | -0.2 | -2.18 | 9.22 | 9.2875 | 9.03 | 117982 |
| 1781022600 | 9.275 | 0.32 | 3.57 | 9.08 | 9.275 | 9.0625 | 36945 |
| 1780936200 | 8.955 | -0.11 | -1.16 | 8.6725 | 9.05 | 8.6625 | 64065 |
| 1780677000 | 9.06 | 0.16 | 1.80 | 8.9 | 9.065 | 8.9 | 47446 |
| 1780590600 | 8.9 | 0.23 | 2.65 | 8.695 | 8.965 | 8.6875 | 31725 |
| 1780504200 | 8.67 | -0.36 | -3.99 | 8.6824999 | 8.7425 | 8.615 | 15656 |
| 1780417800 | 9.03 | 0.15 | 1.66 | 9.1575 | 9.1875 | 8.9774999 | 41543 |
| 1780331400 | 8.8825 | -0.62 | -6.50 | 9.155 | 9.2025 | 8.75 | 51149 |
| 1780072200 | 9.5 | 0.28 | 3.01 | 9.3699999 | 9.5 | 9.2725 | 16778 |
| 1779985800 | 9.2225 | 0.05 | 0.57 | 9.1 | 9.4525 | 9.0675 | 52045 |
| 1779899400 | 9.17 | 0.29 | 3.27 | 9.1199999 | 9.4525 | 9.1199999 | 237763 |
| 1779813000 | 8.88 | 0.34 | 3.95 | 9.0825 | 9.085 | 8.88 | 74574 |
| 1779467400 | 8.5425 | 0.28 | 3.36 | 8.53 | 8.6875 | 8.43 | 67537 |
| 1779381000 | 8.265 | -0.25 | -2.96 | 8.455 | 8.63 | 8.215 | 52831 |
| 1779294600 | 8.5175 | 0.31 | 3.81 | 8.26 | 8.6 | 8.2475 | 66739 |
| 1779208200 | 8.205 | -0.04 | -0.52 | 8.19 | 8.2525 | 8.115 | 43189 |
| 1779121800 | 8.2475 | -0.25 | -2.91 | 8.2925 | 8.51 | 8.2449999 | 63893 |
| 1778862600 | 8.4949999 | -0.31 | -3.55 | 8.61 | 8.6175 | 8.4525 | 88886 |
| 1778776200 | 8.8074999 | 0.15 | 1.76 | 8.765 | 8.93 | 8.7525 | 27624 |
| 1778689800 | 8.655 | 0.01 | 0.12 | 8.705 | 8.705 | 8.6 | 27987 |
| 1778603400 | 8.645 | -0.36 | -3.94 | 8.7475 | 8.7775 | 8.6 | 92099 |
| 1778517000 | 9 | -0.21 | -2.23 | 8.9149999 | 9.1075 | 8.905 | 33005 |
| 1778257800 | 9.205 | -0.35 | -3.64 | 9.3025 | 9.4 | 9.2025 | 39166 |
| 1778171400 | 9.5525 | 0.26 | 2.83 | 9.3425 | 9.7274999 | 9.3425 | 161601 |
| 1778085000 | 9.2899999 | 0.59 | 6.78 | 8.8 | 9.75 | 8.8 | 366008 |
| 1777998600 | 8.7 | -0.17 | -1.86 | 8.535 | 8.7075 | 8.5 | 55376 |
| 1777653000 | 8.865 | 0.15 | 1.66 | 8.5375 | 9 | 8.535 | 219266 |
| 1777566600 | 8.72 | 0.12 | 1.40 | 8.43 | 8.7775 | 8.4225 | 157866 |
| 1777480200 | 8.6 | -0.54 | -5.91 | 9.02 | 9.02 | 8.6 | 100070 |
| 1777393800 | 9.14 | -0.19 | -2.04 | 9.2175 | 9.22 | 8.97 | 271823 |
| 1777307400 | 9.33 | -0.19 | -2.02 | 9.4425 | 9.5675 | 9.33 | 63145 |
| 1777048200 | 9.5225 | -0.1 | -1.01 | 9.4324999 | 9.655 | 9.31 | 94797 |
| 1776961800 | 9.6199999 | -0.13 | -1.28 | 9.64 | 9.7975 | 9.5 | 108778 |
| 1776875400 | 9.7449999 | -0.28 | -2.79 | 10.09 | 10.095 | 9.7449999 | 88195 |
| 1776789000 | 10.025 | -0.26 | -2.48 | 10.33 | 10.365 | 10.025 | 69660 |
| 1776702600 | 10.28 | -0.61 | -5.56 | 10.295 | 10.385 | 10.17 | 65436 |
| 1776443400 | 10.885 | 0.9 | 9.07 | 10.15 | 11.095 | 10.15 | 278980 |
| 1776357000 | 9.98 | -0.16 | -1.53 | 10.16 | 10.2 | 9.98 | 66443 |
| 1776270600 | 10.135 | -0.03 | -0.30 | 10.22 | 10.245 | 10.015 | 47207 |
| 1776184200 | 10.165 | 0.38 | 3.86 | 9.8975 | 10.23 | 9.8725 | 67764 |
| 1776097800 | 9.7875 | -0.34 | -3.38 | 9.74 | 9.9425 | 9.5775 | 56037 |
| 1775838600 | 10.13 | 0.15 | 1.45 | 10.13 | 10.275 | 10.09 | 22736 |
| 1775752200 | 9.985 | -0.49 | -4.63 | 10.175 | 10.175 | 9.9125 | 20356 |
| 1775665800 | 10.47 | 1.18 | 12.70 | 10.44 | 10.8 | 10.415 | 279354 |
| 1775579400 | 9.2899999 | -0.5 | -5.08 | 9.3325 | 10.3 | 9.2 | 252789 |
| 1775147400 | 9.7875 | -0.54 | -5.21 | 9.6375 | 9.96 | 9.45 | 268991 |
| 1775061000 | 10.325 | 0.63 | 6.50 | 10.4 | 10.505 | 10.125 | 59968 |
| 1774974600 | 9.695 | -0.07 | -0.74 | 9.7475 | 9.8225 | 9.6 | 132259 |
| 1774888200 | 9.7675 | -0.25 | -2.47 | 9.7775 | 9.9275 | 9.7 | 62806 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
