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 | -0.13 | -2.8384279476 | 4.58 | 4.64 | 4.39 | 729868 | 4.4911279 | CS |
| 4 | -1.59 | -26.3245033113 | 6.04 | 6.1497 | 4.11 | 1229622 | 4.7401157 | CS |
| 12 | -1.32 | -22.87694974 | 5.77 | 6.32 | 4.11 | 926081 | 5.30006524 | CS |
| 26 | -1.85 | -29.3650793651 | 6.3 | 7.2 | 4.11 | 1169556 | 5.71319784 | CS |
| 52 | -0.251 | -5.33928951287 | 4.701 | 9.35 | 2.84 | 4049136 | 5.66553414 | CS |
| 156 | -56.65 | -92.7168576105 | 61.1 | 67.4 | 2.84 | 7694864 | 13.73815298 | CS |
| 260 | -72.15 | -94.1906005222 | 76.6 | 106.4 | 2.84 | 7329451 | 20.56533611 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 4.63 | 0.08 | 1.76 | 4.59 | 4.64 | 4.51 | 584511 |
| 1732917840 | 4.55 | 0.01 | 0.22 | 4.58 | 4.61 | 4.5201 | 238459 |
| 1732750500 | 4.54 | 0.13 | 2.95 | 4.48 | 4.6 | 4.46 | 606586 |
| 1732664100 | 4.41 | -0.16 | -3.50 | 4.58 | 4.59 | 4.39 | 1532087 |
| 1732577700 | 4.57 | 0.23 | 5.30 | 4.38 | 4.69 | 4.37 | 877350 |
| 1732318500 | 4.34 | 0.04 | 0.93 | 4.3 | 4.45 | 4.285 | 897775 |
| 1732232100 | 4.3 | 0.06 | 1.42 | 4.26 | 4.41 | 4.195 | 1035551 |
| 1732145700 | 4.24 | 0.06 | 1.44 | 4.2 | 4.2699999 | 4.11 | 701334 |
| 1732059300 | 4.18 | -0.05 | -1.18 | 4.25 | 4.25 | 4.16 | 668976 |
| 1731972900 | 4.23 | 0.03 | 0.71 | 4.2 | 4.3 | 4.17 | 761778 |
| 1731713700 | 4.2 | -0.14 | -3.23 | 4.35 | 4.38 | 4.16 | 1050914 |
| 1731627300 | 4.34 | -0.2 | -4.41 | 4.5 | 4.5298999 | 4.34 | 1017236 |
| 1731540900 | 4.54 | -0.19 | -4.02 | 4.75 | 4.75 | 4.3911 | 1809542 |
| 1731454500 | 4.73 | -0.05 | -1.05 | 4.79 | 5.01 | 4.62 | 1912998 |
| 1731368100 | 4.78 | -0.04 | -0.83 | 4.8099999 | 4.875 | 4.635 | 1042953 |
| 1731108900 | 4.82 | -0.27 | -5.30 | 5.08 | 5.08 | 4.71 | 1891545 |
| 1731022500 | 5.09 | -0.03 | -0.59 | 5.09 | 5.2401 | 5.05 | 1427331 |
| 1730936100 | 5.12 | -0.99 | -16.20 | 5.5199999 | 5.58 | 4.69 | 4105345 |
| 1730849700 | 6.11 | 0.13 | 2.17 | 6.04 | 6.1497 | 5.8099999 | 1368479 |
| 1730763300 | 5.98 | 0.44 | 7.94 | 5.62 | 6.075 | 5.62 | 1521953 |
| 1730500500 | 5.54 | 0.12 | 2.21 | 5.51 | 5.67 | 5.45 | 570817 |
| 1730414100 | 5.42 | -0.26 | -4.58 | 5.64 | 5.67 | 5.42 | 673988 |
| 1730327700 | 5.68 | -0.22 | -3.73 | 5.92 | 5.96 | 5.655 | 715159 |
| 1730241300 | 5.9 | -0.05 | -0.84 | 5.93 | 6.29 | 5.82 | 1342798 |
| 1730154900 | 5.95 | 0.02 | 0.34 | 5.97 | 6.09 | 5.85 | 852156 |
| 1729895700 | 5.93 | 0.26 | 4.59 | 5.73 | 6.157 | 5.67 | 1400915 |
| 1729809300 | 5.67 | -0.24 | -4.06 | 5.97 | 6.12 | 5.65 | 1134393 |
| 1729722900 | 5.91 | -0.19 | -3.11 | 6.01 | 6.32 | 5.79 | 2100091 |
| 1729636500 | 6.1 | 0.59 | 10.71 | 5.5 | 6.23 | 5.47 | 2220308 |
| 1729550100 | 5.51 | -0.08 | -1.43 | 5.59 | 5.6002 | 5.445 | 546539 |
| 1729290900 | 5.59 | 0.09 | 1.64 | 5.58 | 5.66 | 5.5297 | 745131 |
| 1729204500 | 5.5 | -0.05 | -0.90 | 5.57 | 5.57 | 5.46 | 463706 |
| 1729118100 | 5.55 | 0.06 | 1.09 | 5.48 | 5.575 | 5.48 | 497038 |
| 1729031700 | 5.49 | -0.13 | -2.31 | 5.55 | 5.5854 | 5.465 | 437323 |
| 1728945300 | 5.62 | 0.15 | 2.74 | 5.48 | 5.635 | 5.38 | 492893 |
| 1728686100 | 5.47 | 0.14 | 2.63 | 5.33 | 5.5401 | 5.2975 | 580902 |
| 1728599700 | 5.33 | 0.01 | 0.19 | 5.3099999 | 5.3366 | 5.14 | 684284 |
| 1728513300 | 5.32 | -0.08 | -1.48 | 5.39 | 5.42 | 5.29 | 430855 |
| 1728426900 | 5.4 | 0.05 | 0.93 | 5.43 | 5.47 | 5.3051 | 768340 |
| 1728340500 | 5.35 | -0.15 | -2.73 | 5.5 | 5.58 | 5.33 | 744561 |
| 1728081300 | 5.5 | 0.01 | 0.18 | 5.55 | 5.6401 | 5.45 | 607128 |
| 1727994900 | 5.49 | 0.12 | 2.23 | 5.35 | 5.55 | 5.35 | 595919 |
| 1727908500 | 5.37 | -0.03 | -0.56 | 5.4 | 5.42 | 5.21 | 743960 |
| 1727822100 | 5.4 | -0.48 | -8.16 | 5.88 | 5.88 | 5.39 | 1533722 |
| 1727735700 | 5.88 | 0.04 | 0.68 | 5.84 | 6.23 | 5.76 | 1384124 |
| 1727476500 | 5.84 | 0.09 | 1.57 | 5.86 | 5.95 | 5.79 | 540674 |
| 1727390100 | 5.75 | 0.16 | 2.86 | 5.62 | 5.85 | 5.62 | 610937 |
| 1727303700 | 5.59 | -0.15 | -2.61 | 5.76 | 5.76 | 5.57 | 488631 |
| 1727217300 | 5.74 | 0.13 | 2.32 | 5.64 | 5.9 | 5.62 | 512515 |
| 1727130900 | 5.61 | -0.11 | -1.92 | 5.7699999 | 5.7699999 | 5.58 | 522059 |
| 1726871700 | 5.72 | -0.05 | -0.87 | 5.7699999 | 5.8085 | 5.635 | 568184 |
| 1726785300 | 5.7699999 | -0.08 | -1.37 | 5.97 | 6.0599999 | 5.691 | 685687 |
| 1726698900 | 5.85 | -0.11 | -1.85 | 5.91 | 6.09 | 5.7721 | 703514 |
| 1726612500 | 5.96 | 0.06 | 1.02 | 5.96 | 6.13 | 5.915 | 994620 |
| 1726526100 | 5.9 | 0.1 | 1.72 | 5.8 | 5.965 | 5.7167 | 654972 |
| 1726266900 | 5.8 | 0.15 | 2.65 | 5.65 | 5.8099999 | 5.64 | 534828 |
| 1726180500 | 5.65 | 0.04 | 0.71 | 5.61 | 5.69 | 5.57 | 351551 |
| 1726094100 | 5.61 | -0.06 | -1.06 | 5.73 | 5.73 | 5.475 | 590385 |
| 1726007700 | 5.67 | -0.09 | -1.56 | 5.7699999 | 5.7699999 | 5.55 | 571911 |
| 1725921300 | 5.76 | 0.35 | 6.47 | 5.57 | 5.87 | 5.55 | 1275412 |
| 1725662100 | 5.41 | -0.19 | -3.39 | 5.65 | 5.65 | 5.275 | 994594 |
| 1725575700 | 5.6 | -0.07 | -1.23 | 5.73 | 5.8099999 | 5.58 | 616708 |
| 1725489300 | 5.67 | -0.17 | -2.91 | 5.72 | 5.92 | 5.64 | 1042354 |
| 1725402900 | 5.84 | -0.24 | -3.95 | 6.12 | 6.28 | 5.8 | 1389333 |
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
