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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 7.6135 | 0.03 | 0.37 | 7.63 | 7.65 | 7.596 | 28226 |
| 1732296600 | 7.5855 | 0 | 0.01 | 7.596 | 7.651 | 7.5475 | 56800 |
| 1732210200 | 7.585 | 0 | 0.01 | 7.579 | 7.6745 | 7.5485 | 19709 |
| 1732123800 | 7.5845 | -0.06 | -0.77 | 7.63 | 7.654 | 7.58 | 19453 |
| 1732037400 | 7.6435 | 0.03 | 0.37 | 7.651 | 7.6785 | 7.5765 | 37111 |
| 1731951000 | 7.6155 | 0.07 | 0.97 | 7.558 | 7.6285 | 7.5505 | 42712 |
| 1731691800 | 7.542 | -0.03 | -0.38 | 7.544 | 7.709 | 7.533 | 50859 |
| 1731605400 | 7.571 | -0.04 | -0.49 | 7.542 | 7.6725 | 7.5345 | 39119 |
| 1731519000 | 7.6085 | -0.1 | -1.35 | 7.675 | 7.699 | 7.589 | 433763 |
| 1731432600 | 7.713 | -0.15 | -1.90 | 7.711 | 7.7575 | 7.6915 | 78250 |
| 1731346200 | 7.862 | -0.05 | -0.64 | 7.862 | 7.862 | 7.862 | 0 |
| 1731087000 | 7.913 | -0.18 | -2.22 | 8.026 | 8.033 | 7.906 | 19002 |
| 1731000600 | 8.093 | 0.17 | 2.20 | 8.036 | 8.2114999 | 8.0135 | 14174 |
| 1730914200 | 7.919 | -0.13 | -1.56 | 7.955 | 7.955 | 7.8405 | 29494 |
| 1730827800 | 8.0445 | 0.08 | 0.95 | 8.029 | 8.079 | 7.9565 | 52631 |
| 1730741400 | 7.969 | 0.03 | 0.40 | 7.949 | 8.0045 | 7.936 | 88786 |
| 1730482200 | 7.937 | 0.07 | 0.93 | 7.924 | 8.078 | 4.633 | 75021 |
| 1730395800 | 7.864 | -0.07 | -0.91 | 7.882 | 8.0559999 | 4.4555 | 52411 |
| 1730309400 | 7.936 | -0.09 | -1.13 | 7.961 | 8.0125 | 7.764 | 8882 |
| 1730223000 | 8.0269999 | -0.02 | -0.21 | 8.004 | 8.0835 | 4.531 | 78696 |
| 1730136600 | 8.0435 | 0.02 | 0.21 | 8.023 | 8.0535 | 7.9795 | 32062 |
| 1729873800 | 8.0265 | 0.04 | 0.44 | 8 | 8.0505 | 7.982 | 169111 |
| 1729787400 | 7.9915 | -0.03 | -0.41 | 7.985 | 7.997 | 7.976 | 5000 |
| 1729701000 | 8.0239999 | -0.04 | -0.48 | 8.076 | 8.0905 | 8.0175 | 37117 |
| 1729614600 | 8.0625 | 0.01 | 0.07 | 8.069 | 8.0855 | 8.016 | 80111 |
| 1729528200 | 8.057 | -0.11 | -1.35 | 8.076 | 8.115 | 8.057 | 1000 |
| 1729269000 | 8.167 | 0.09 | 1.10 | 8.167 | 8.167 | 8.167 | 0 |
| 1729182600 | 8.078 | -0.04 | -0.44 | 8.067 | 8.1495 | 4.538 | 7997 |
| 1729096200 | 8.114 | 0.06 | 0.75 | 8.06 | 8.1165 | 8.053 | 9447 |
| 1729009800 | 8.0535 | -0.15 | -1.84 | 8.108 | 8.1425 | 8.0345 | 7557 |
| 1728923400 | 8.2045 | -0.02 | -0.30 | 8.201 | 8.2609999 | 8.1575 | 27246 |
| 1728664200 | 8.2289999 | 0.05 | 0.65 | 8.223 | 8.235 | 8.2129999 | 3470 |
| 1728577800 | 8.1755 | 0 | 0.04 | 8.157 | 8.1845 | 8.1165 | 21000 |
| 1728491400 | 8.1725 | -0.03 | -0.31 | 8.11 | 8.1855 | 8.092 | 3327 |
| 1728405000 | 8.198 | -0.18 | -2.18 | 8.163 | 8.2345 | 8.131 | 2438 |
| 1728318600 | 8.381 | 0.09 | 1.07 | 8.396 | 8.4135 | 8.3485 | 14923 |
| 1728059400 | 8.2925 | 0.04 | 0.47 | 8.337 | 8.4395 | 4.6715 | 23508 |
| 1727973000 | 8.2535 | -0.06 | -0.75 | 8.262 | 8.406 | 4.664 | 3000 |
| 1727886600 | 8.316 | 0.15 | 1.79 | 8.366 | 8.4145 | 8.2905 | 160445 |
| 1727800200 | 8.17 | -0.05 | -0.55 | 8.186 | 8.1965 | 8.1265 | 2082 |
| 1727713800 | 8.215 | -0.1 | -1.26 | 8.267 | 8.345 | 8.205 | 8082 |
| 1727454600 | 8.3195 | 0.02 | 0.23 | 8.327 | 8.41 | 8.3125 | 56230 |
| 1727368200 | 8.3 | 0.23 | 2.79 | 8.192 | 8.422 | 4.6755 | 28429 |
| 1727281800 | 8.0745 | -0.01 | -0.07 | 8.026 | 8.101 | 8.015 | 220699 |
| 1727195400 | 8.08 | 0.21 | 2.69 | 7.952 | 8.1085 | 7.952 | 20616 |
| 1727109000 | 7.868 | 0.08 | 0.98 | 7.819 | 7.905 | 7.7815 | 13606 |
| 1726849800 | 7.792 | -0 | -0.03 | 7.822 | 7.847 | 7.781 | 187574 |
| 1726763400 | 7.794 | 0.13 | 1.68 | 7.765 | 7.8005 | 7.752 | 21422 |
| 1726677000 | 7.665 | -0.02 | -0.30 | 7.665 | 7.665 | 7.665 | 0 |
| 1726590600 | 7.688 | 0.04 | 0.46 | 7.699 | 7.7715 | 7.653 | 3016 |
| 1726504200 | 7.6525 | -0 | -0.01 | 7.659 | 7.667 | 7.6385 | 7226 |
| 1726245000 | 7.653 | 0.08 | 1.10 | 7.632 | 7.7785 | 7.614 | 367 |
| 1726158600 | 7.5695 | 0.11 | 1.45 | 7.565 | 7.5975 | 7.519 | 178148 |
| 1726072200 | 7.4615 | -0.02 | -0.21 | 7.434 | 7.465 | 7.4085 | 2744 |
| 1725985800 | 7.4775 | -0.03 | -0.37 | 7.468 | 7.4825 | 7.4655 | 4208 |
| 1725899400 | 7.5055 | 0.03 | 0.35 | 7.498 | 7.528 | 7.482 | 1320 |
| 1725640200 | 7.479 | -0.1 | -1.36 | 7.607 | 7.6115 | 7.4735 | 36530 |
| 1725553800 | 7.5825 | -0.02 | -0.32 | 7.593 | 7.6875 | 7.538 | 88378 |
| 1725467400 | 7.6065 | -0.01 | -0.18 | 7.6065 | 7.6065 | 7.6065 | 0 |
| 1725381000 | 7.62 | -0.1 | -1.24 | 7.636 | 7.684 | 7.567 | 724 |
| 1725294600 | 7.716 | -0 | -0.03 | 7.716 | 7.716 | 7.716 | 0 |
| 1725035400 | 7.718 | -0.03 | -0.36 | 7.781 | 7.847 | 7.662 | 2072 |
| 1724949000 | 7.7455 | 0.02 | 0.28 | 7.7455 | 7.7455 | 7.7455 | 0 |
| 1724862600 | 7.724 | -0.03 | -0.38 | 7.774 | 7.776 | 7.715 | 614 |
| 1724776200 | 7.7535 | -0.08 | -0.98 | 7.7535 | 7.7535 | 7.7535 | 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
