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 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 7.884 | 0.02 | 0.20 | 7.945 | 7.974 | 7.88 | 476 |
| 1783009800 | 7.8685 | 0 | 0.00 | 7.8685 | 7.8685 | 7.8685 | 0 |
| 1782923400 | 7.8685 | -0.05 | -0.61 | 7.948 | 8.387 | 7.8605 | 15 |
| 1782837000 | 7.9165 | 0.06 | 0.79 | 7.937 | 7.937 | 7.897 | 53 |
| 1782750600 | 7.8545 | -0.03 | -0.37 | 7.848 | 8.2655 | 7.8475 | 2197 |
| 1782491400 | 7.884 | 0.01 | 0.06 | 7.891 | 7.9705 | 7.842 | 33951 |
| 1782405000 | 7.879 | -0.01 | -0.07 | 7.936 | 8.004 | 7.871 | 162 |
| 1782318600 | 7.8845 | 0.08 | 1.01 | 7.899 | 8.251 | 7.821 | 1271 |
| 1782232200 | 7.8055 | -0.04 | -0.55 | 7.877 | 7.9445 | 7.76 | 44160 |
| 1782145800 | 7.8485 | 0.01 | 0.18 | 7.503 | 8.2235 | 7.503 | 867 |
| 1781886600 | 7.8345 | -0.02 | -0.19 | 7.816 | 8.196 | 7.816 | 15 |
| 1781800200 | 7.8495 | 0.01 | 0.07 | 7.874 | 8.2335 | 7.774 | 27212 |
| 1781713800 | 7.844 | 0.04 | 0.48 | 7.856 | 7.9745 | 7.7005 | 2150 |
| 1781627400 | 7.8065 | 0 | 0.00 | 7.837 | 8.1519999 | 7.6695 | 10 |
| 1781541000 | 7.8065 | 0.06 | 0.79 | 7.479 | 7.8195 | 7.479 | 63 |
| 1781281800 | 7.7455 | 0.06 | 0.77 | 7.747 | 8.082 | 7.674 | 14737 |
| 1781195400 | 7.6865 | -0.02 | -0.29 | 7.717 | 8.071 | 7.6085 | 7161 |
| 1781109000 | 7.709 | 0.01 | 0.17 | 7.768 | 8.0975 | 7.647 | 19902 |
| 1781022600 | 7.696 | 0.05 | 0.72 | 7.696 | 8.0495 | 7.664 | 97 |
| 1780936200 | 7.641 | -0.01 | -0.13 | 7.618 | 7.7535 | 7.5705 | 19406 |
| 1780677000 | 7.651 | 0.05 | 0.69 | 7.605 | 7.7545 | 7.58 | 177 |
| 1780590600 | 7.5985 | -0 | -0.01 | 7.596 | 7.615 | 7.5745 | 5096 |
| 1780504200 | 7.5995 | -0.05 | -0.63 | 7.638 | 7.975 | 7.573 | 557 |
| 1780417800 | 7.6475 | 0.02 | 0.27 | 7.62 | 7.9925 | 7.5845 | 305 |
| 1780331400 | 7.627 | -0.01 | -0.16 | 7.742 | 8.0559999 | 7.5785 | 1486 |
| 1780072200 | 7.639 | 0.05 | 0.63 | 7.661 | 7.998 | 7.571 | 836 |
| 1779985800 | 7.5915 | -0.13 | -1.63 | 7.571 | 7.937 | 7.5535 | 11664 |
| 1779899400 | 7.7175 | 0.08 | 1.05 | 7.697 | 8.0275 | 7.5845 | 80426 |
| 1779813000 | 7.637 | 0.03 | 0.34 | 7.667 | 8.0109999 | 7.5395 | 14943 |
| 1779467400 | 7.611 | 0.07 | 0.89 | 7.596 | 7.909 | 7.5135 | 102811 |
| 1779381000 | 7.5435 | 0.03 | 0.45 | 7.87 | 7.87 | 7.369 | 1631 |
| 1779294600 | 7.5095 | 0.08 | 1.04 | 7.525 | 7.581 | 7.309 | 2834 |
| 1779208200 | 7.4325 | -0.07 | -0.89 | 7.446 | 7.561 | 7.3085 | 11 |
| 1779121800 | 7.499 | -0.05 | -0.70 | 7.564 | 7.833 | 7.3 | 769 |
| 1778862600 | 7.552 | -0.11 | -1.47 | 7.614 | 7.7035 | 7.3495 | 369 |
| 1778776200 | 7.665 | 0.07 | 0.87 | 7.618 | 7.6845 | 7.5835 | 1658 |
| 1778689800 | 7.599 | 0.02 | 0.27 | 7.627 | 7.683 | 7.5895 | 9151 |
| 1778603400 | 7.5785 | -0.07 | -0.92 | 7.614 | 7.6635 | 7.5545 | 854 |
| 1778517000 | 7.649 | -0.09 | -1.19 | 7.656 | 8.0275 | 7.6285 | 75 |
| 1778257800 | 7.741 | -0.01 | -0.12 | 7.79 | 8.1225 | 7.678 | 5585 |
| 1778171400 | 7.7505 | 0.04 | 0.52 | 7.901 | 7.901 | 7.726 | 2685 |
| 1778085000 | 7.7105 | 0.06 | 0.80 | 7.657 | 7.7705 | 7.612 | 329 |
| 1777998600 | 7.649 | 0.03 | 0.45 | 7.653 | 7.7555 | 7.606 | 189 |
| 1777653000 | 7.615 | -0.06 | -0.78 | 7.644 | 7.7055 | 7.6025 | 7339 |
| 1777566600 | 7.675 | 0.01 | 0.12 | 7.64 | 7.7225 | 7.6215 | 10769 |
| 1777480200 | 7.6655 | 0.01 | 0.08 | 7.645 | 7.7305 | 7.645 | 1298 |
| 1777393800 | 7.6595 | -0.09 | -1.10 | 7.7 | 7.783 | 7.6335 | 35788 |
| 1777307400 | 7.7445 | 0.01 | 0.16 | 7.701 | 7.781 | 7.701 | 20463 |
| 1777048200 | 7.7325 | -0.01 | -0.15 | 7.7 | 7.8565 | 7.7 | 293 |
| 1776961800 | 7.7445 | -0.05 | -0.63 | 7.785 | 7.7865 | 7.7395 | 7 |
| 1776875400 | 7.7935 | -0.02 | -0.26 | 7.7 | 7.9215 | 7.7 | 1170 |
| 1776789000 | 7.814 | -0.03 | -0.37 | 7.825 | 7.943 | 7.7745 | 1010 |
| 1776702600 | 7.843 | -0.04 | -0.45 | 7.7 | 8.0025 | 7.7 | 3680 |
| 1776443400 | 7.8785 | 0.04 | 0.57 | 7.863 | 8.0035 | 7.839 | 1034 |
| 1776357000 | 7.834 | 0.02 | 0.26 | 7.826 | 7.915 | 7.8025 | 131 |
| 1776270600 | 7.8135 | 0.01 | 0.08 | 7.771 | 7.909 | 7.771 | 2665 |
| 1776184200 | 7.807 | 0.02 | 0.21 | 7.7 | 7.927 | 7.7 | 24 |
| 1776097800 | 7.791 | -0.04 | -0.48 | 8.21 | 8.21 | 7.777 | 978 |
| 1775838600 | 7.8285 | -0 | -0.04 | 7.872 | 7.9895 | 7.707 | 26 |
| 1775752200 | 7.8315 | -0.04 | -0.56 | 8.069 | 8.069 | 7.712 | 21 |
| 1775665800 | 7.8755 | 0.13 | 1.70 | 8.029 | 8.029 | 7.761 | 75 |
| 1775579400 | 7.7435 | 0.06 | 0.81 | 7.565 | 7.874 | 7.565 | 6453 |
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。
