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 | 1.4 | 1.4 | 1.4 | 983712 | 1.4 | DE |
| 4 | -0.3 | -17.6470588235 | 1.7 | 1.7 | 1.35 | 1854298 | 1.48796836 | DE |
| 12 | 0 | 0 | 1.4 | 2.21 | 1.2 | 3763059 | 1.46625112 | DE |
| 26 | -0.55 | -28.2051282051 | 1.95 | 2.25 | 0.95 | 2406331 | 1.4775165 | DE |
| 52 | -1.975 | -58.5185185185 | 3.375 | 4.65 | 0.95 | 2309759 | 2.14411254 | DE |
| 156 | -11.6 | -89.2307692308 | 13 | 17.25 | 0.95 | 1857622 | 5.97142958 | DE |
| 260 | -7.75 | -84.6994535519 | 9.15 | 31.5 | 0.95 | 2657914 | 10.71932906 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 963545 |
| 1735061400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1380928 |
| 1734975000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 606664 |
| 1734715800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 2017567 |
| 1734629400 | 1.4 | -0.03 | -1.75 | 1.425 | 1.425 | 1.4 | 1647487 |
| 1734543000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1404669 |
| 1734456600 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1433822 |
| 1734370200 | 1.425 | -0.13 | -8.06 | 1.4 | 1.425 | 1.35 | 7553908 |
| 1734111000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 406723 |
| 1734024600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 387629 |
| 1733938200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 872585 |
| 1733851800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 341252 |
| 1733765400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 2686458 |
| 1733506200 | 1.6 | 0.08 | 4.92 | 1.525 | 1.65 | 1.525 | 3985673 |
| 1733419800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 225503 |
| 1733333400 | 1.525 | -0.08 | -4.69 | 1.525 | 1.525 | 1.525 | 327394 |
| 1733247000 | 1.6 | 0.08 | 4.92 | 1.475 | 1.6 | 1.45 | 2852720 |
| 1733160600 | 1.525 | -0.18 | -10.29 | 1.7 | 1.7 | 1.525 | 4282829 |
| 1732901400 | 1.7 | 0.1 | 6.25 | 1.7 | 1.7 | 1.7 | 1390624 |
| 1732815000 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 650344 |
| 1732728600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 389980 |
| 1732642200 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.7 | 2976250 |
| 1732555800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 990563 |
| 1732296600 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.8 | 1017089 |
| 1732210200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 651720 |
| 1732123800 | 1.85 | 0.05 | 2.78 | 1.8 | 1.9 | 1.8 | 2613105 |
| 1732037400 | 1.8 | -0.1 | -5.26 | 1.9 | 1.95 | 1.75 | 2648492 |
| 1731951000 | 1.9 | 0.15 | 8.57 | 1.7 | 1.9 | 1.7 | 2912726 |
| 1731691800 | 1.75 | 0.13 | 7.69 | 1.625 | 1.75 | 1.625 | 4203610 |
| 1731605400 | 1.625 | -0.08 | -4.41 | 1.7 | 1.7 | 1.625 | 3855399 |
| 1731519000 | 1.7 | 0.1 | 6.25 | 1.6 | 1.75 | 1.6 | 4990822 |
| 1731432600 | 1.6 | 0.15 | 10.34 | 1.45 | 1.675 | 1.45 | 7231369 |
| 1731346200 | 1.45 | 0.02 | 1.75 | 1.45 | 1.525 | 1.45 | 6476169 |
| 1731087000 | 1.425 | 0.1 | 7.55 | 1.325 | 1.425 | 1.275 | 5264681 |
| 1731000600 | 1.325 | -0.08 | -5.36 | 1.4 | 1.4 | 1.325 | 1921833 |
| 1730914200 | 1.4 | -0.03 | -1.75 | 1.425 | 1.45 | 1.4 | 1398971 |
| 1730827800 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 827404 |
| 1730741400 | 1.425 | -0.03 | -1.72 | 1.45 | 1.45 | 1.425 | 1201194 |
| 1730482200 | 1.45 | 0.1 | 7.41 | 1.375 | 1.45 | 1.375 | 3592351 |
| 1730395800 | 1.35 | 0.03 | 2.27 | 1.35 | 1.4 | 1.35 | 6069661 |
| 1730309400 | 1.32 | 0.1 | 7.76 | 1.225 | 1.375 | 1.2 | 10150721 |
| 1730223000 | 1.225 | 0 | 0.00 | 1.225 | 1.24 | 1.2 | 1059557 |
| 1730136600 | 1.225 | -0.05 | -3.92 | 1.275 | 1.275 | 1.225 | 4333266 |
| 1729873800 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.25 | 474960 |
| 1729787400 | 1.275 | -0.08 | -5.56 | 1.325 | 1.325 | 1.275 | 1387710 |
| 1729701000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 375569 |
| 1729614600 | 1.35 | -0.08 | -5.26 | 1.425 | 1.425 | 1.35 | 7156927 |
| 1729528200 | 1.425 | 0.08 | 5.56 | 1.35 | 1.425 | 1.35 | 16494197 |
| 1729269000 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.275 | 9712792 |
| 1729182600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 613625 |
| 1729096200 | 1.3 | 0.05 | 4.00 | 1.25 | 1.35 | 1.25 | 19361833 |
| 1729009800 | 1.25 | -0.96 | -43.44 | 1.4 | 1.4 | 1.225 | 34473652 |
| 1728923400 | 2.21 | 0.21 | 10.50 | 1.95 | 2.21 | 1.95 | 5776317 |
| 1728664200 | 2 | 0.3 | 17.65 | 1.7 | 2 | 1.7 | 5230593 |
| 1728577800 | 1.7 | 0.3 | 21.43 | 1.4 | 1.7 | 1.4 | 4410558 |
| 1728491400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1178537 |
| 1728405000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 478503 |
| 1728318600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1682364 |
| 1728059400 | 1.4 | 0.1 | 7.69 | 1.3 | 1.4 | 1.3 | 1678053 |
| 1727973000 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.3 | 947608 |
| 1727886600 | 1.4 | 0 | 0.00 | 1.4 | 1.45 | 1.4 | 4572466 |
| 1727800200 | 1.4 | 0.2 | 16.67 | 1.2 | 1.4 | 1.2 | 1855284 |
| 1727713800 | 1.2 | 0.13 | 11.63 | 1.075 | 1.35 | 1.075 | 8120836 |
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
