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 | 1.51515151515 | 6.6 | 6.93 | 6.4 | 107744 | 6.7 | DE |
| 4 | -0.15 | -2.1897810219 | 6.85 | 6.93 | 6.4 | 270094 | 6.71577123 | DE |
| 12 | -2.05 | -23.4285714286 | 8.75 | 9.1 | 6.25 | 565063 | 8.18666761 | DE |
| 26 | -2.05 | -23.4285714286 | 8.75 | 11.25 | 6.25 | 495885 | 9.01396817 | DE |
| 52 | -7.8 | -53.7931034483 | 14.5 | 14.5 | 6.25 | 391324 | 9.91261357 | DE |
| 156 | -20.8 | -75.6363636364 | 27.5 | 31.5 | 6.25 | 422934 | 17.39949123 | DE |
| 260 | -11.8 | -63.7837837838 | 18.5 | 36.5 | 4.62 | 513807 | 18.20868671 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6.7 | 0 | 0.00 | 6.7 | 6.93 | 6.7 | 55109 |
| 1739467800 | 6.7 | 0 | 0.00 | 6.7 | 6.93 | 6.7 | 25230 |
| 1739381400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 1958 |
| 1739295000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.4 | 4506 |
| 1739208600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 57150 |
| 1738949400 | 6.7 | 0 | 0.00 | 6.6 | 6.7 | 6.55 | 449877 |
| 1738863000 | 6.7 | 0.1 | 1.52 | 6.6 | 6.7 | 6.6 | 13061 |
| 1738776600 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 423271 |
| 1738690200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 60000 |
| 1738603800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 260 |
| 1738344600 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 188939 |
| 1738258200 | 6.6 | 0 | 0.00 | 6.6 | 6.7 | 6.6 | 102671 |
| 1738171800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 155111 |
| 1738085400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 64760 |
| 1737999000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 40039 |
| 1737739800 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.6 | 205136 |
| 1737653400 | 6.75 | -0.1 | -1.46 | 6.85 | 6.85 | 6.75 | 3322723 |
| 1737567000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 2148 |
| 1737480600 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 59751 |
| 1737394200 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 219973 |
| 1737135000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 5306 |
| 1737048600 | 6.85 | 0.1 | 1.48 | 6.75 | 7.1 | 6.75 | 177204 |
| 1736962200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 615604 |
| 1736875800 | 6.75 | -0.25 | -3.57 | 6.75 | 6.75 | 6.75 | 552636 |
| 1736789400 | 7 | 0.75 | 12.00 | 7 | 7.26 | 6.58 | 2629490 |
| 1736530200 | 6.25 | -1.5 | -19.35 | 7.75 | 7.75 | 6.25 | 1422040 |
| 1736443800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 367813 |
| 1736357400 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 103333 |
| 1736271000 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 42882 |
| 1736184600 | 8.25 | -0.25 | -2.94 | 8.25 | 8.25 | 8.25 | 168387 |
| 1735925400 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 36219 |
| 1735839000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 231741 |
| 1735666200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735579800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 420 |
| 1735320600 | 8.25 | 0 | 0.00 | 8.25 | 8.27 | 8.0399999 | 64523 |
| 1735061400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 35706 |
| 1734975000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 112517 |
| 1734715800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 834668 |
| 1734629400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 7.99 | 174710 |
| 1734543000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 253098 |
| 1734456600 | 8.75 | 0.27 | 3.18 | 8.75 | 8.75 | 8.75 | 74337 |
| 1734370200 | 8.48 | -0.27 | -3.09 | 8.75 | 9 | 8.48 | 48239 |
| 1734111000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 162634 |
| 1734024600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 141269 |
| 1733938200 | 8.75 | 0.41 | 4.92 | 8.75 | 8.75 | 8.75 | 9264 |
| 1733851800 | 8.34 | -0.41 | -4.69 | 8.75 | 8.75 | 8.34 | 115061 |
| 1733765400 | 8.75 | -0.35 | -3.85 | 9.1 | 9.1 | 8.75 | 351246 |
| 1733506200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 77200 |
| 1733419800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 288009 |
| 1733333400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 30351 |
| 1733247000 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 82983 |
| 1733160600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 8.81 | 53994 |
| 1732901400 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 1528426 |
| 1732815000 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 8625348 |
| 1732728600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 24296 |
| 1732642200 | 9.1 | 0.35 | 4.00 | 9 | 9.1 | 9 | 6356173 |
| 1732555800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 393585 |
| 1732296600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 621289 |
| 1732210200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 100575 |
| 1732123800 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 147492 |
| 1732037400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 35245 |
| 1731951000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
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
