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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 5885 | 62.5 | 1.07 | 5858 | 5886 | 5843.5 | 15113 |
| 1737480600 | 5822.5 | -4.5 | -0.08 | 5831 | 5850.5 | 5822 | 21674 |
| 1737394200 | 5827 | -38 | -0.65 | 5847 | 5855 | 5812 | 24009 |
| 1737135000 | 5865 | 53.5 | 0.92 | 5826 | 5877.5 | 5825 | 10716 |
| 1737048600 | 5811.5 | 32.5 | 0.56 | 5823 | 5925 | 5795.5 | 59668 |
| 1736962200 | 5779 | 76 | 1.33 | 5704 | 5804.5 | 5702.5 | 37973 |
| 1736875800 | 5703 | 4 | 0.07 | 5726 | 5764.5 | 5693 | 15535 |
| 1736789400 | 5699 | -16.5 | -0.29 | 5721 | 5726.5 | 5685.5 | 17577 |
| 1736530200 | 5715.5 | -35.5 | -0.62 | 5752 | 5800.5 | 5693 | 26695 |
| 1736443800 | 5751 | 30.5 | 0.53 | 5749 | 5784.5 | 5735.5 | 9716 |
| 1736357400 | 5720.5 | 31.5 | 0.55 | 5690 | 5736 | 5685.5 | 27914 |
| 1736271000 | 5689 | -24 | -0.42 | 5668 | 5715 | 5666.5 | 13281 |
| 1736184600 | 5713 | 32.5 | 0.57 | 5686 | 5721 | 5676 | 23578 |
| 1735925400 | 5680.5 | -21.5 | -0.38 | 5673 | 5690.5 | 5660 | 8167 |
| 1735839000 | 5702 | 60.5 | 1.07 | 5653 | 5722 | 5651.5 | 29060 |
| 1735666200 | 5641.5 | 7.5 | 0.13 | 5631 | 5647 | 5625.5 | 8287 |
| 1735579800 | 5634 | -18 | -0.32 | 5646 | 5659.5 | 5585 | 9754 |
| 1735320600 | 5652 | -21.5 | -0.38 | 5717 | 5724 | 5640.5 | 15916 |
| 1735061400 | 5673.5 | 34 | 0.60 | 5687 | 5687.5 | 5668.5 | 37281 |
| 1734975000 | 5639.5 | 2.5 | 0.04 | 5679 | 5679 | 5620 | 24094 |
| 1734715800 | 5637 | 1.5 | 0.03 | 5600 | 5640 | 5548.5 | 7126 |
| 1734629400 | 5635.5 | -74.5 | -1.30 | 5587 | 5641 | 5582.5 | 8377 |
| 1734543000 | 5710 | 9 | 0.16 | 5717 | 5719 | 5688 | 120566 |
| 1734456600 | 5701 | -27.5 | -0.48 | 5723 | 5723 | 5682.5 | 7345 |
| 1734370200 | 5728.5 | -25 | -0.43 | 5740 | 5756 | 5725.5 | 12695 |
| 1734111000 | 5753.5 | -6 | -0.10 | 5767 | 5773 | 5740 | 10293 |
| 1734024600 | 5759.5 | 0.5 | 0.01 | 5732 | 5768 | 5730.5 | 60883 |
| 1733938200 | 5759 | 20 | 0.35 | 5738 | 5800.5 | 5730.5 | 13705 |
| 1733851800 | 5739 | -0.5 | -0.01 | 5750 | 5755.5 | 5734 | 6990 |
| 1733765400 | 5739.5 | -44.5 | -0.77 | 5770 | 5779 | 5735.5 | 18714 |
| 1733506200 | 5784 | 11.5 | 0.20 | 5763 | 5800.5 | 5755.5 | 3871 |
| 1733419800 | 5772.5 | -18.5 | -0.32 | 5792 | 5800 | 5766 | 15858 |
| 1733333400 | 5791 | -5 | -0.09 | 5815 | 5818 | 5777.5 | 37934 |
| 1733247000 | 5796 | 9 | 0.16 | 5786 | 5807 | 5780.5 | 13503 |
| 1733160600 | 5787 | 34 | 0.59 | 5740 | 5794.5 | 5736.5 | 30109 |
| 1732901400 | 5753 | 18 | 0.31 | 5742 | 5754.5 | 5727.5 | 15511 |
| 1732815000 | 5735 | 7.5 | 0.13 | 5739 | 5744 | 5734.5 | 9249 |
| 1732728600 | 5727.5 | -47 | -0.81 | 5755 | 5757.5 | 5721.5 | 10918 |
| 1732642200 | 5774.5 | 12 | 0.21 | 5762 | 5781.5 | 5748 | 23320 |
| 1732555800 | 5762.5 | 20.5 | 0.36 | 5762 | 5774.5 | 5745 | 14989 |
| 1732296600 | 5742 | 68.5 | 1.21 | 5715 | 5762.5 | 5694.5 | 19398 |
| 1732210200 | 5673.5 | 70.5 | 1.26 | 5628 | 5681 | 5620.5 | 55942 |
| 1732123800 | 5603 | -3.5 | -0.06 | 5632 | 5642 | 5585.5 | 15817 |
| 1732037400 | 5606.5 | -23.5 | -0.42 | 5597 | 5610.5 | 5570.5 | 19762 |
| 1731951000 | 5630 | 8 | 0.14 | 5614 | 5630 | 5593 | 16066 |
| 1731691800 | 5622 | -70.5 | -1.24 | 5643 | 5665.5 | 5616.5 | 17356 |
| 1731605400 | 5692.5 | 16 | 0.28 | 5685 | 5726.5 | 5677.5 | 16271 |
| 1731519000 | 5676.5 | 0 | 0.00 | 5673 | 5687 | 5656 | 57398 |
| 1731432600 | 5676.5 | 29 | 0.51 | 5664 | 5684 | 5646.5 | 28794 |
| 1731346200 | 5647.5 | 24.5 | 0.44 | 5658 | 5666 | 5645.5 | 39009 |
| 1731087000 | 5623 | 35.5 | 0.64 | 5610 | 5627 | 5591.5 | 21543 |
| 1731000600 | 5587.5 | 23 | 0.41 | 5595 | 5604 | 5571.5 | 38310 |
| 1730914200 | 5564.5 | 101 | 1.85 | 5614 | 5625.5 | 5545 | 13801 |
| 1730827800 | 5463.5 | 3 | 0.05 | 5448 | 5476 | 5426 | 79540 |
| 1730741400 | 5460.5 | -19.5 | -0.36 | 5466 | 5477.5 | 5442.5 | 23267 |
| 1730482200 | 5480 | -10 | -0.18 | 5465 | 5480 | 5442.5 | 65771 |
| 1730395800 | 5490 | -38 | -0.69 | 5473 | 5496 | 5463 | 49155 |
| 1730309400 | 5528 | -10 | -0.18 | 5553 | 5553 | 5503.5 | 8498 |
| 1730223000 | 5538 | -10.5 | -0.19 | 5544 | 5549.5 | 5519 | 22347 |
| 1730136600 | 5548.5 | -4.5 | -0.08 | 5563 | 5574 | 5537.5 | 17769 |
| 1729873800 | 5553 | 17 | 0.31 | 5544 | 5569 | 5536.5 | 25328 |
| 1729787400 | 5536 | -18 | -0.32 | 5552 | 5636.5 | 5438.5 | 46749 |
| 1729701000 | 5554 | -17 | -0.31 | 5573 | 5576.5 | 5549 | 9194 |
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
