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 | 0.35 | 6.14035087719 | 5.7 | 6.1 | 5.7 | 2113 | 6.02428538 | DE |
| 4 | 0.6 | 11.0091743119 | 5.45 | 6.1 | 5.4 | 3633 | 5.57380517 | DE |
| 12 | 0.8 | 15.2380952381 | 5.25 | 6.1 | 5.2 | 2873 | 5.43271497 | DE |
| 26 | 0.975 | 19.2118226601 | 5.075 | 6.1 | 5.075 | 2537 | 5.31952065 | DE |
| 52 | 1 | 19.801980198 | 5.05 | 6.1 | 4.9 | 1933 | 5.23593623 | DE |
| 156 | -0.15 | -2.41935483871 | 6.2 | 6.3 | 4.72 | 4441 | 5.20444122 | DE |
| 260 | -0.07 | -1.14379084967 | 6.12 | 6.68 | 3.325 | 8262 | 5.31552697 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734024600 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 439 |
| 1733938200 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 6 | 5858 |
| 1733851800 | 6 | 0.03 | 0.42 | 5.975 | 6 | 5.975 | 2991 |
| 1733765400 | 5.975 | 0.25 | 4.37 | 5.725 | 5.975 | 5.725 | 0 |
| 1733506200 | 5.725 | 0.02 | 0.44 | 5.7 | 5.725 | 5.7 | 1277 |
| 1733419800 | 5.7 | 0.08 | 1.33 | 5.625 | 5.7 | 5.625 | 3588 |
| 1733333400 | 5.625 | 0.03 | 0.45 | 5.6 | 5.625 | 5.6 | 1000 |
| 1733247000 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 3617 |
| 1733160600 | 5.5 | 0.03 | 0.46 | 5.475 | 5.5 | 5.475 | 19090 |
| 1732901400 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 3851 |
| 1732815000 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 6322 |
| 1732728600 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 1058 |
| 1732642200 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 1176 |
| 1732555800 | 5.475 | 0.02 | 0.46 | 5.45 | 5.475 | 5.45 | 2000 |
| 1732296600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 10438 |
| 1732210200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 3000 |
| 1732123800 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.4 | 3283 |
| 1732037400 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.4 | 0 |
| 1731951000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 2174 |
| 1731691800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1505 |
| 1731605400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731519000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731432600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 2684 |
| 1731346200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 2282 |
| 1731087000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731000600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1000 |
| 1730914200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730827800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 428 |
| 1730741400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1006 |
| 1730482200 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.4 | 3403 |
| 1730395800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730309400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 18920 |
| 1730223000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 759 |
| 1730136600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 2926 |
| 1729873800 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 9237 |
| 1729787400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 4328 |
| 1729701000 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 1073 |
| 1729614600 | 5.35 | 0.07 | 1.42 | 5.275 | 5.35 | 5.275 | 8556 |
| 1729528200 | 5.275 | 0 | 0.00 | 5.275 | 5.275 | 5.275 | 4700 |
| 1729269000 | 5.275 | 0 | 0.00 | 5.275 | 5.275 | 5.275 | 0 |
| 1729182600 | 5.275 | 0.03 | 0.48 | 5.25 | 5.275 | 5.25 | 3627 |
| 1729096200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 510 |
| 1729009800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1118 |
| 1728923400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728664200 | 5.25 | 0 | 0.00 | 5.25 | 5.3 | 5.25 | 691 |
| 1728577800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728491400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 50 |
| 1728405000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2157 |
| 1728318600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1850 |
| 1728059400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1908 |
| 1727973000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2951 |
| 1727886600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 244 |
| 1727800200 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 4945 |
| 1727713800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 3068 |
| 1727454600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 2500 |
| 1727368200 | 5.2 | -0.08 | -1.42 | 5.2 | 5.2 | 5.2 | 2270 |
| 1727281800 | 5.275 | 0.03 | 0.48 | 5.25 | 5.275 | 5.25 | 7300 |
| 1727195400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1181 |
| 1727109000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 792 |
| 1726849800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1833 |
| 1726763400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 10860 |
| 1726677000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 125 |
| 1726590600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 4100 |
| 1726504200 | 5.25 | 0.03 | 0.48 | 5.225 | 5.25 | 5.225 | 523 |
| 1726245000 | 5.225 | 0 | 0.00 | 5.225 | 5.225 | 5.225 | 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
