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 | 0.73 | 13.3944954128 | 5.45 | 6.4998 | 4.91 | 32891 | 5.12302408 | CS |
| 4 | -0.22 | -3.4375 | 6.4 | 6.5 | 4.06 | 28769 | 5.2805552 | CS |
| 12 | 4.32 | 232.258064516 | 1.86 | 8.79 | 1.71 | 1312811 | 3.54136286 | CS |
| 26 | 2.71 | 78.0979827089 | 3.47 | 8.79 | 1.71 | 614694 | 3.53067836 | CS |
| 52 | 0.18 | 3 | 6 | 9.525 | 1.71 | 729704 | 4.62680169 | CS |
| 156 | -185.52 | -96.7762128326 | 191.7 | 195 | 1.71 | 1514956 | 71.48735472 | CS |
| 260 | -466.62 | -98.692893401 | 472.8 | 532.5 | 1.71 | 1255654 | 92.23570855 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 6.07 | 0.7 | 13.04 | 5.49 | 6.75 | 5.49 | 98740 |
| 1735947300 | 5.37 | 0.33 | 6.55 | 5.2 | 5.43 | 5.11 | 11226 |
| 1735860900 | 5.04 | 0.04 | 0.80 | 4.92 | 6 | 4.91 | 73789 |
| 1735688100 | 5 | -0.29 | -5.48 | 5.47 | 5.47 | 4.91 | 15444 |
| 1735601700 | 5.29 | 0.14 | 2.72 | 5.33 | 5.5 | 5.1742 | 29370 |
| 1735342500 | 5.15 | 0.1 | 1.98 | 5.0599999 | 5.19 | 5.0599999 | 13170 |
| 1735256100 | 5.05 | 0.03 | 0.60 | 4.94 | 5.19 | 4.8716 | 28372 |
| 1735077840 | 5.0199999 | 0.63 | 14.35 | 4.39 | 5.3375 | 4.14 | 62149 |
| 1734996900 | 4.39 | 0.06 | 1.39 | 4.5 | 4.5 | 4.08 | 32375 |
| 1734737700 | 4.33 | -0.28 | -6.07 | 4.0599999 | 4.69 | 4.0599999 | 30954 |
| 1734651300 | 4.61 | -0.39 | -7.80 | 5.0803 | 5.0803 | 4.45 | 19150 |
| 1734564900 | 5 | -0.68 | -11.97 | 5.54 | 5.54 | 4.89 | 38640 |
| 1734478500 | 5.68 | 0.01 | 0.18 | 5.5199999 | 5.69 | 5.4433999 | 8710 |
| 1734392100 | 5.67 | -0.36 | -5.97 | 5.89 | 5.9999 | 5.58 | 25517 |
| 1734132900 | 6.03 | -0.47 | -7.23 | 6.24 | 6.5 | 6 | 18252 |
| 1734046500 | 6.5 | 0.1 | 1.56 | 6.22 | 6.5 | 6.13 | 25366 |
| 1733960100 | 6.4 | 0.32 | 5.26 | 6.08 | 6.47 | 5.9299 | 23987 |
| 1733873700 | 6.08 | -0.07 | -1.14 | 6.05 | 6.3 | 5.785 | 15306 |
| 1733787300 | 6.15 | -0.01 | -0.16 | 6.2805 | 6.4 | 5.91 | 24872 |
| 1733528100 | 6.16 | 0.51 | 9.03 | 5.84 | 6.77 | 5.41 | 74060 |
| 1733441700 | 5.65 | 0.47 | 9.07 | 5.005 | 5.95 | 5 | 53040 |
| 1733355300 | 5.18 | 0.35 | 7.25 | 4.9883 | 5.34 | 4.71 | 43292 |
| 1733268900 | 4.83 | 0.03 | 0.63 | 4.4897 | 4.95 | 4.07 | 98004 |
| 1733182500 | 4.8 | -0.1 | -2.04 | 4.88 | 5.023 | 4.43 | 74053 |
| 1732917840 | 4.9 | -0.41 | -7.72 | 5.335 | 5.35 | 4.6112 | 45507 |
| 1732750500 | 5.3099999 | 0.22 | 4.32 | 5.15 | 5.37 | 5.1 | 51378 |
| 1732664100 | 5.09 | -1.4 | -21.57 | 6.42 | 6.78 | 4.85 | 122268 |
| 1732577700 | 6.49 | -0.81 | -11.10 | 7.4 | 7.4805 | 5.51 | 119265 |
| 1732318500 | 7.3 | -0.31 | -4.07 | 7.56 | 7.9 | 6.82 | 127029 |
| 1732232100 | 7.61 | 0.7 | 10.13 | 7.2277 | 7.91 | 6.9 | 96103 |
| 1732145700 | 6.91 | 0.68 | 10.91 | 6.21 | 7.055 | 6.01 | 77003 |
| 1732059300 | 6.23 | -0.02 | -0.32 | 6.24 | 6.3431 | 5.82 | 59685 |
| 1731972900 | 6.25 | 0.18 | 2.97 | 6.0199999 | 6.26 | 4.87 | 231259 |
| 1731713700 | 6.07 | -1.2 | -16.51 | 7.02 | 7.025 | 5.78 | 130322 |
| 1731627300 | 7.27 | -0.31 | -4.09 | 7.7 | 8.19 | 6.3099999 | 219837 |
| 1731540900 | 7.58 | 0.57 | 8.13 | 7.45 | 8.7899999 | 7.4439 | 410319 |
| 1731454500 | 7.01 | 2.06 | 41.62 | 4.83 | 7.8799 | 4.76 | 1803916 |
| 1731368100 | 4.95 | 1.38 | 38.66 | 3.65 | 5.8999 | 3.45 | 797249 |
| 1731108900 | 3.57 | -0.28 | -7.27 | 3.69 | 3.899771 | 3.5 | 159909 |
| 1731022500 | 3.85 | 0.58 | 17.74 | 3.19 | 4.1 | 3.19 | 342117 |
| 1730936100 | 3.27 | -0.29 | -8.15 | 3.3001 | 3.54 | 3.2 | 356261 |
| 1730849700 | 3.56 | 0.21 | 6.27 | 3.25 | 3.7099 | 3.1 | 1401560 |
| 1730763300 | 3.35 | 1.45 | 76.32 | 4.23 | 4.3 | 2.855 | 64217455 |
| 1730500500 | 1.9 | -0.47 | -19.66 | 2.17 | 2.18 | 1.82 | 136520 |
| 1730414100 | 2.365 | 0.59 | 32.87 | 1.75 | 2.7599999 | 1.72 | 1304698 |
| 1730327700 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8 | 1.74 | 10844 |
| 1730241300 | 1.76 | -0.08 | -4.35 | 1.82 | 1.92 | 1.76 | 16639 |
| 1730154900 | 1.84 | -0.07 | -3.66 | 1.92 | 1.979 | 1.84 | 21907 |
| 1729895700 | 1.91 | -0.02 | -1.04 | 1.89 | 1.9807 | 1.8783 | 15557 |
| 1729809300 | 1.93 | 0.1 | 5.46 | 1.84 | 1.98 | 1.75 | 54512 |
| 1729722900 | 1.83 | -0.04 | -2.14 | 1.83 | 1.9 | 1.7724 | 4348 |
| 1729636500 | 1.87 | 0.05 | 2.75 | 1.862 | 1.9 | 1.77 | 18762 |
| 1729550100 | 1.82 | -0.02 | -1.09 | 1.84 | 1.87 | 1.7601 | 25334 |
| 1729290900 | 1.84 | 0.12 | 6.98 | 1.73 | 1.88 | 1.73 | 15317 |
| 1729204500 | 1.72 | -0.03 | -1.71 | 1.76 | 2.17 | 1.71 | 57425 |
| 1729118100 | 1.75 | 0 | 0.00 | 1.82 | 1.83 | 1.71 | 8136 |
| 1729031700 | 1.75 | -0.12 | -6.42 | 1.99 | 1.99 | 1.74 | 34608 |
| 1728945300 | 1.87 | -0.05 | -2.60 | 1.86 | 1.96 | 1.8256 | 12059 |
| 1728686100 | 1.92 | 0.04 | 2.13 | 1.85 | 1.93 | 1.7889 | 22307 |
| 1728599700 | 1.88 | 0.03 | 1.62 | 1.86 | 1.96 | 1.83 | 10467 |
| 1728513300 | 1.85 | -0.03 | -1.60 | 1.9 | 1.96 | 1.85 | 5475 |
| 1728426900 | 1.88 | 0.04 | 2.17 | 1.86 | 1.94 | 1.86 | 13102 |
| 1728340500 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.75 | 15988 |
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
