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 | 8.825 | -0.01 | -0.10 | 8.825 | 8.825 | 8.825 | 3 |
| 1732210200 | 8.8335 | -0.03 | -0.34 | 8.83 | 8.8515 | 8.809 | 3828 |
| 1732123800 | 8.8635 | 0 | 0.04 | 8.8635 | 8.8635 | 8.8635 | 0 |
| 1732037400 | 8.86 | 0.01 | 0.07 | 8.842 | 8.86 | 8.842 | 809 |
| 1731951000 | 8.8535 | 0.01 | 0.12 | 8.786 | 8.894 | 8.7515 | 2484 |
| 1731691800 | 8.843 | -0.01 | -0.06 | 8.872 | 8.872 | 8.764 | 100 |
| 1731605400 | 8.848 | -0 | -0.02 | 8.83 | 8.9895 | 8.83 | 1000 |
| 1731519000 | 8.8495 | -0.01 | -0.10 | 8.842 | 8.9895 | 8.7235 | 1678 |
| 1731432600 | 8.858 | 0 | 0.01 | 8.858 | 8.858 | 8.858 | 295234 |
| 1731346200 | 8.857 | 0 | 0.02 | 8.857 | 8.857 | 8.857 | 0 |
| 1731087000 | 8.855 | -0 | -0.05 | 8.879 | 8.9805 | 8.7144999 | 14 |
| 1731000600 | 8.859 | -0 | -0.01 | 8.859 | 8.859 | 8.859 | 21 |
| 1730914200 | 8.86 | -0.03 | -0.33 | 8.826 | 8.876 | 8.826 | 884 |
| 1730827800 | 8.889 | 0 | 0.06 | 8.8989999 | 9.0075 | 8.784 | 1000 |
| 1730741400 | 8.884 | 0 | 0.00 | 8.858 | 9.052 | 8.858 | 291 |
| 1730482200 | 8.884 | -0.01 | -0.07 | 8.858 | 9.0175 | 8.83 | 3416 |
| 1730395800 | 8.8905 | 0 | 0.01 | 8.879 | 8.9004999 | 8.8725 | 619 |
| 1730309400 | 8.89 | 0.02 | 0.19 | 8.89 | 8.89 | 8.89 | 0 |
| 1730223000 | 8.873 | 0 | 0.06 | 8.873 | 8.873 | 8.873 | 1014 |
| 1730136600 | 8.868 | 0 | 0.05 | 8.892 | 8.9745 | 8.8465 | 1200 |
| 1729873800 | 8.864 | -0.02 | -0.24 | 8.889 | 9.022 | 8.803 | 21023 |
| 1729787400 | 8.885 | -0.01 | -0.06 | 8.864 | 9.0135 | 8.8115 | 6615 |
| 1729701000 | 8.89 | 0 | 0.05 | 8.86 | 8.89 | 8.86 | 10559 |
| 1729614600 | 8.8855 | 0.01 | 0.11 | 8.858 | 8.8855 | 8.733 | 1002 |
| 1729528200 | 8.876 | -0.01 | -0.14 | 8.892 | 8.8975 | 8.736 | 10661 |
| 1729269000 | 8.888 | -0 | -0.02 | 8.888 | 8.888 | 8.888 | 0 |
| 1729182600 | 8.8895 | 0.01 | 0.06 | 8.909 | 8.913 | 8.8805 | 6796 |
| 1729096200 | 8.8844999 | -0.01 | -0.08 | 8.866 | 8.9614999 | 8.855 | 21092 |
| 1729009800 | 8.892 | 0.02 | 0.25 | 8.9019999 | 9.0265 | 8.852 | 15193 |
| 1728923400 | 8.8695 | 0.01 | 0.07 | 8.88 | 8.981 | 8.749 | 31234 |
| 1728664200 | 8.863 | -0.02 | -0.25 | 8.8539999 | 8.8865 | 8.8415 | 51354 |
| 1728577800 | 8.8855 | 0.01 | 0.16 | 8.88 | 8.9075 | 8.801 | 132607 |
| 1728491400 | 8.8715 | 0 | 0.05 | 8.89 | 8.996 | 8.8225 | 269214 |
| 1728405000 | 8.867 | -0.01 | -0.06 | 8.987 | 9.0225 | 8.744 | 63860 |
| 1728318600 | 8.872 | 0.02 | 0.19 | 8.827 | 8.9945 | 8.717 | 10499 |
| 1728059400 | 8.855 | -0.03 | -0.33 | 8.905 | 8.9155 | 8.8405 | 10149 |
| 1727973000 | 8.8844999 | -0.02 | -0.27 | 8.896 | 9.0115 | 8.8755 | 21536 |
| 1727886600 | 8.9085 | 0 | 0.02 | 8.925 | 9.0505 | 8.8995 | 16916 |
| 1727800200 | 8.907 | -0.01 | -0.12 | 8.894 | 9.097 | 8.894 | 6192 |
| 1727713800 | 8.918 | -0.01 | -0.06 | 8.89 | 8.9595 | 8.89 | 14325 |
| 1727454600 | 8.9235 | -0.01 | -0.12 | 8.952 | 8.957 | 8.9065 | 14606 |
| 1727368200 | 8.9345 | -0.04 | -0.40 | 8.908 | 9.1015 | 8.908 | 150091 |
| 1727281800 | 8.97 | 0.05 | 0.52 | 8.969 | 9.1135 | 8.9185 | 5743 |
| 1727195400 | 8.924 | 0.01 | 0.08 | 9.019 | 9.0725 | 8.91 | 9066 |
| 1727109000 | 8.917 | -0.01 | -0.06 | 8.936 | 9.0864999 | 8.9135 | 21881 |
| 1726849800 | 8.922 | 0.02 | 0.24 | 8.949 | 9.069 | 8.9115 | 103081 |
| 1726763400 | 8.9004999 | 0 | 0.03 | 8.951 | 9.089 | 8.8989999 | 4257 |
| 1726677000 | 8.898 | 0.01 | 0.10 | 8.989 | 9.0425 | 8.8815 | 16235 |
| 1726590600 | 8.889 | 0.01 | 0.15 | 8.878 | 9.073 | 8.878 | 15233 |
| 1726504200 | 8.8755 | 0.02 | 0.21 | 8.878 | 9.0525 | 8.8585 | 2182 |
| 1726245000 | 8.857 | -0 | -0.05 | 8.851 | 9.042 | 8.8505 | 6371 |
| 1726158600 | 8.8615 | 0.01 | 0.14 | 8.876 | 9.038 | 8.852 | 19422 |
| 1726072200 | 8.849 | 0 | 0.05 | 8.834 | 8.9774999 | 8.7925 | 13810 |
| 1725985800 | 8.845 | 0.02 | 0.19 | 8.824 | 8.971 | 8.81 | 1545 |
| 1725899400 | 8.828 | -0 | -0.02 | 8.815 | 8.9614999 | 8.7495 | 7304 |
| 1725640200 | 8.83 | -0.01 | -0.12 | 8.92 | 8.954 | 8.7899999 | 5987 |
| 1725553800 | 8.8405 | 0.01 | 0.15 | 8.842 | 8.9605 | 8.8059999 | 6108 |
| 1725467400 | 8.8275 | 0.02 | 0.22 | 8.829 | 8.93 | 8.7705 | 50748 |
| 1725381000 | 8.808 | -0.03 | -0.34 | 8.824 | 8.957 | 8.7739999 | 3327 |
| 1725294600 | 8.8379999 | 0 | 0.05 | 8.825 | 8.9475 | 8.699 | 3428 |
| 1725035400 | 8.8335 | -0 | -0.03 | 8.808 | 8.962 | 8.808 | 17207 |
| 1724949000 | 8.8364999 | 0.02 | 0.22 | 8.797 | 8.959 | 8.797 | 7843 |
| 1724862600 | 8.8175 | -0 | -0.02 | 8.82 | 8.9225 | 8.8055 | 6764 |
| 1724776200 | 8.819 | -0.01 | -0.08 | 8.799 | 8.9525 | 8.797 | 13823 |
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
