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 | 7.4675 | -0.01 | -0.17 | 7.5 | 7.5 | 7.42875 | 34244 |
| 1732210200 | 7.48 | 0.04 | 0.50 | 7.4325 | 7.48 | 7.40125 | 29768 |
| 1732123800 | 7.4425 | -0.07 | -0.93 | 7.5025 | 7.515 | 7.4425 | 21718 |
| 1732037400 | 7.5125 | 0.03 | 0.33 | 7.525 | 7.54 | 7.4375 | 102685 |
| 1731951000 | 7.4875 | 0.07 | 0.91 | 7.44 | 7.4875 | 7.39625 | 204183 |
| 1731691800 | 7.42 | -0.08 | -1.03 | 7.4475 | 7.46125 | 7.395 | 55469 |
| 1731605400 | 7.4975 | 0.03 | 0.44 | 7.425 | 7.4975 | 7.41375 | 48370 |
| 1731519000 | 7.465 | -0.03 | -0.37 | 7.5225 | 7.57875 | 7.4525 | 1261678 |
| 1731432600 | 7.4925 | -0.18 | -2.28 | 7.565 | 7.565 | 7.4925 | 29874 |
| 1731346200 | 7.6675 | 0 | 0.00 | 7.735 | 7.785 | 7.62 | 9393 |
| 1731087000 | 7.6675 | -0.18 | -2.23 | 7.82 | 7.8375 | 7.6675 | 113082 |
| 1731000600 | 7.8425 | 0.17 | 2.15 | 7.8125 | 7.89125 | 7.795 | 26317 |
| 1730914200 | 7.6775 | -0.13 | -1.68 | 7.7 | 7.78875 | 7.6425 | 61129 |
| 1730827800 | 7.80875 | 0.1 | 1.28 | 7.7775 | 7.815 | 7.7675 | 20083 |
| 1730741400 | 7.71 | 0.04 | 0.52 | 7.65 | 7.75125 | 7.65 | 206609 |
| 1730482200 | 7.67 | 0.09 | 1.19 | 7.685 | 7.69875 | 7.64375 | 24961 |
| 1730395800 | 7.58 | -0.16 | -2.04 | 7.6375 | 7.665 | 7.57625 | 30262 |
| 1730309400 | 7.7375 | -0.05 | -0.61 | 7.71 | 7.7475 | 7.6775 | 98279 |
| 1730223000 | 7.785 | -0.06 | -0.73 | 7.78 | 7.835 | 7.76 | 244633 |
| 1730136600 | 7.8425 | -0.01 | -0.16 | 7.82 | 7.8425 | 7.77625 | 34588 |
| 1729873800 | 7.855 | 0.08 | 1.01 | 7.805 | 7.8575 | 7.71875 | 42651 |
| 1729787400 | 7.77625 | -0.01 | -0.14 | 7.7975 | 7.8175 | 7.7675 | 69171 |
| 1729701000 | 7.7875 | -0.07 | -0.92 | 7.855 | 7.87625 | 7.7875 | 275755 |
| 1729614600 | 7.86 | 0.01 | 0.16 | 7.87 | 7.875 | 7.81125 | 54214 |
| 1729528200 | 7.8475 | -0.13 | -1.57 | 7.86 | 7.9175 | 7.8325 | 87221 |
| 1729269000 | 7.9725 | 0.1 | 1.22 | 7.945 | 7.99765 | 7.94 | 70351 |
| 1729182600 | 7.87625 | -0.02 | -0.21 | 7.8975 | 7.8975 | 7.83125 | 61194 |
| 1729096200 | 7.8925 | -0.01 | -0.06 | 7.85 | 7.8925 | 7.83625 | 63082 |
| 1729009800 | 7.8975 | -0.07 | -0.88 | 7.91 | 7.92 | 7.83375 | 57209 |
| 1728923400 | 7.9675 | -0.04 | -0.50 | 7.9775 | 8.005 | 7.93 | 154895 |
| 1728664200 | 8.0075 | 0.05 | 0.60 | 7.915 | 8.0075 | 7.915 | 120697 |
| 1728577800 | 7.96 | 0.02 | 0.27 | 7.955 | 7.96625 | 7.8775 | 88137 |
| 1728491400 | 7.93875 | -0 | -0.03 | 7.865 | 7.94875 | 7.865 | 139587 |
| 1728405000 | 7.94125 | -0.12 | -1.50 | 7.925 | 7.98625 | 7.8625 | 109564 |
| 1728318600 | 8.0625 | 0.07 | 0.86 | 8.0875 | 8.1199999 | 8.0625 | 33268 |
| 1728059400 | 7.99375 | -0.02 | -0.20 | 8.085 | 8.085 | 7.99375 | 16959 |
| 1727973000 | 8.01 | -0.02 | -0.25 | 8.0125 | 8.0775 | 7.935 | 195334 |
| 1727886600 | 8.03 | 0.17 | 2.11 | 8.0725 | 8.075 | 7.9775 | 5098688 |
| 1727800200 | 7.86375 | -0.07 | -0.84 | 7.8825 | 7.9475 | 7.83375 | 105866 |
| 1727713800 | 7.93 | -0.07 | -0.88 | 8.055 | 8.055 | 7.91375 | 27869 |
| 1727454600 | 8 | -0.03 | -0.31 | 8.03 | 8.0712499 | 7.98875 | 32052 |
| 1727368200 | 8.025 | 0.2 | 2.57 | 7.925 | 8.05 | 7.8925 | 216338 |
| 1727281800 | 7.82375 | 0.01 | 0.08 | 7.745 | 7.84375 | 7.745 | 163343 |
| 1727195400 | 7.8175 | 0.19 | 2.49 | 7.705 | 7.82625 | 7.705 | 250689 |
| 1727109000 | 7.6275 | 0.04 | 0.53 | 7.6225 | 7.66125 | 7.58375 | 88263 |
| 1726849800 | 7.5875 | -0.02 | -0.25 | 7.6225 | 7.6425 | 7.57625 | 26618 |
| 1726763400 | 7.60625 | 0.13 | 1.76 | 7.5975 | 7.625 | 7.5675 | 91467 |
| 1726677000 | 7.475 | -0.02 | -0.22 | 7.5075 | 7.5075 | 7.4675 | 145872 |
| 1726590600 | 7.49125 | 0.05 | 0.62 | 7.5 | 7.525 | 7.48125 | 54771 |
| 1726504200 | 7.445 | -0.01 | -0.17 | 7.48 | 7.48 | 7.43375 | 13427 |
| 1726245000 | 7.4575 | 0.12 | 1.62 | 7.415 | 7.4575 | 7.4 | 98001 |
| 1726158600 | 7.33875 | 0.11 | 1.45 | 7.34 | 7.39375 | 7.3225 | 476120 |
| 1726072200 | 7.23375 | -0.01 | -0.10 | 7.2675 | 7.3 | 7.185 | 40202 |
| 1725985800 | 7.24125 | -0.02 | -0.22 | 7.265 | 7.3175 | 7.22875 | 5702 |
| 1725899400 | 7.2575 | 0.02 | 0.21 | 7.255 | 7.285 | 7.23375 | 6660 |
| 1725640200 | 7.2425 | -0.07 | -0.96 | 7.3375 | 7.39 | 7.04875 | 73862 |
| 1725553800 | 7.3125 | 0.01 | 0.17 | 7.29 | 7.36875 | 7.2825 | 3406 |
| 1725467400 | 7.3 | 0.01 | 0.10 | 7.205 | 7.3175 | 7.19125 | 3374 |
| 1725381000 | 7.2925 | -0.09 | -1.15 | 7.35 | 7.38625 | 7.26125 | 87329 |
| 1725294600 | 7.3775 | -0.01 | -0.14 | 7.3825 | 7.38625 | 7.37 | 20195 |
| 1725035400 | 7.3875 | -0.01 | -0.14 | 7.435 | 7.44125 | 7.37875 | 59680 |
| 1724949000 | 7.3975 | 0.04 | 0.54 | 7.3975 | 7.41875 | 7.375 | 62720 |
| 1724862600 | 7.3575 | -0.03 | -0.34 | 7.395 | 7.42125 | 7.3575 | 191925 |
| 1724776200 | 7.3825 | -0.03 | -0.40 | 7.3825 | 7.40375 | 7.34625 | 61717 |
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
