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 | -14 | 2.5 | 2.54 | 2.15 | 441492 | 2.39084728 | CS |
| 4 | -0.57 | -20.9558823529 | 2.72 | 2.84 | 2.15 | 340969 | 2.53716064 | CS |
| 12 | -1.28 | -37.3177842566 | 3.43 | 3.47 | 2.15 | 355621 | 2.6787622 | CS |
| 26 | -1.57 | -42.2043010753 | 3.72 | 4.1 | 2.15 | 468762 | 3.19925356 | CS |
| 52 | -1.47 | -40.6077348066 | 3.62 | 4.95 | 2.15 | 691632 | 3.51736472 | CS |
| 156 | -3.59 | -62.543554007 | 5.74 | 6.74 | 1.13 | 577113 | 3.26165545 | CS |
| 260 | -7.53 | -77.7892561983 | 9.68 | 13.92 | 1.13 | 572607 | 5.45414315 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.15 | -0.21 | -8.90 | 2.35 | 2.4664 | 2.035 | 806015 |
| 1741304100 | 2.36 | -0.03 | -1.26 | 2.35 | 2.455 | 2.335 | 382874 |
| 1741217700 | 2.39 | 0.09 | 3.91 | 2.31 | 2.4192999 | 2.31 | 432695 |
| 1741131300 | 2.3 | -0.05 | -2.13 | 2.32 | 2.36 | 2.2599999 | 450624 |
| 1741044900 | 2.35 | -0.16 | -6.37 | 2.49 | 2.5299999 | 2.315 | 368995 |
| 1740785700 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.54 | 2.48 | 572271 |
| 1740699300 | 2.5 | 0.01 | 0.40 | 2.54 | 2.54 | 2.445 | 207501 |
| 1740612900 | 2.49 | -0.1 | -3.86 | 2.56 | 2.57 | 2.455 | 320451 |
| 1740526500 | 2.59 | -0.05 | -1.89 | 2.65 | 2.671 | 2.585 | 379388 |
| 1740440100 | 2.64 | 0.19 | 7.76 | 2.47 | 2.69 | 2.43 | 464690 |
| 1740180900 | 2.45 | -0.03 | -1.21 | 2.52 | 2.561 | 2.445 | 284420 |
| 1740094500 | 2.48 | -0.02 | -0.80 | 2.47 | 2.505 | 2.42 | 337864 |
| 1740008100 | 2.5 | -0.15 | -5.66 | 2.62 | 2.6349999 | 2.455 | 333999 |
| 1739921700 | 2.65 | -0.06 | -2.21 | 2.71 | 2.71 | 2.63 | 247097 |
| 1739576100 | 2.71 | -0.04 | -1.45 | 2.7799999 | 2.84 | 2.695 | 208787 |
| 1739489700 | 2.75 | 0.05 | 1.85 | 2.72 | 2.765 | 2.67 | 245879 |
| 1739403300 | 2.7 | -0.06 | -2.17 | 2.74 | 2.7799999 | 2.68 | 205117 |
| 1739316900 | 2.7599999 | 0.1 | 3.76 | 2.63 | 2.82 | 2.63 | 331461 |
| 1739230500 | 2.66 | -0.07 | -2.56 | 2.75 | 2.7773 | 2.65 | 355692 |
| 1738971300 | 2.73 | 0 | 0.00 | 2.72 | 2.74 | 2.63 | 348608 |
| 1738884900 | 2.73 | -0.01 | -0.36 | 2.7599999 | 2.825 | 2.725 | 249561 |
| 1738798500 | 2.74 | 0.07 | 2.62 | 2.69 | 2.745 | 2.64 | 288256 |
| 1738712100 | 2.67 | 0.05 | 1.91 | 2.6 | 2.68 | 2.6 | 205392 |
| 1738625700 | 2.62 | -0.02 | -0.76 | 2.59 | 2.66 | 2.555 | 320203 |
| 1738366500 | 2.64 | -0.08 | -2.94 | 2.71 | 2.73 | 2.59 | 345038 |
| 1738280100 | 2.72 | -0.02 | -0.73 | 2.75 | 2.82 | 2.705 | 156912 |
| 1738193700 | 2.74 | -0.07 | -2.49 | 2.81 | 2.82 | 2.71 | 283892 |
| 1738107300 | 2.81 | -0.09 | -3.10 | 2.88 | 2.89 | 2.765 | 249003 |
| 1738020900 | 2.9 | 0.25 | 9.43 | 2.64 | 2.95 | 2.625 | 713618 |
| 1737761700 | 2.65 | -0.05 | -1.85 | 2.6 | 2.675 | 2.6 | 315589 |
| 1737675300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1737588900 | 2.7 | 0.09 | 3.45 | 2.61 | 2.74 | 2.61 | 509708 |
| 1737502500 | 2.61 | 0.09 | 3.57 | 2.54 | 2.62 | 2.49 | 494656 |
| 1737156900 | 2.52 | 0.09 | 3.70 | 2.46 | 2.56 | 2.46 | 466120 |
| 1737070500 | 2.43 | 0.05 | 2.10 | 2.38 | 2.45 | 2.285 | 599233 |
| 1736984100 | 2.38 | 0.08 | 3.48 | 2.37 | 2.43 | 2.33 | 453283 |
| 1736897700 | 2.3 | 0 | 0.00 | 2.36 | 2.36 | 2.22 | 582966 |
| 1736811300 | 2.3 | -0.08 | -3.36 | 2.38 | 2.45 | 2.2799999 | 645294 |
| 1736552100 | 2.38 | -0.25 | -9.51 | 2.58 | 2.585 | 2.38 | 381252 |
| 1736379300 | 2.63 | -0.03 | -1.13 | 2.68 | 2.68 | 2.555 | 436661 |
| 1736292900 | 2.66 | 0.01 | 0.38 | 2.67 | 2.72 | 2.625 | 433444 |
| 1736206500 | 2.65 | -0.19 | -6.69 | 2.7799999 | 2.855 | 2.64 | 282805 |
| 1735947300 | 2.84 | 0.03 | 1.07 | 2.81 | 2.85 | 2.7599999 | 263888 |
| 1735860900 | 2.81 | -0.11 | -3.77 | 2.93 | 2.935 | 2.71 | 479380 |
| 1735688100 | 2.92 | 0.01 | 0.34 | 2.95 | 2.98 | 2.875 | 260396 |
| 1735601700 | 2.91 | -0.06 | -2.02 | 2.93 | 2.935 | 2.8605 | 141295 |
| 1735342500 | 2.97 | -0.06 | -1.98 | 2.99 | 3.015 | 2.83 | 349902 |
| 1735256100 | 3.0299999 | -0.02 | -0.66 | 3.02 | 3.07 | 3 | 195771 |
| 1735077840 | 3.05 | 0.06 | 2.01 | 3 | 3.05 | 2.96 | 104750 |
| 1734996900 | 2.99 | -0.12 | -3.86 | 3.17 | 3.17 | 2.97 | 206045 |
| 1734737700 | 3.11 | -0.02 | -0.64 | 3.1 | 3.195 | 3.06 | 647444 |
| 1734651300 | 3.13 | 0.01 | 0.32 | 3.15 | 3.1789 | 3.085 | 265063 |
| 1734564900 | 3.12 | -0.17 | -5.17 | 3.29 | 3.37 | 3.045 | 378893 |
| 1734478500 | 3.29 | -0.02 | -0.60 | 3.29 | 3.335 | 3.205 | 338680 |
| 1734392100 | 3.31 | -0.14 | -4.06 | 3.43 | 3.45 | 3.265 | 419325 |
| 1734132900 | 3.45 | -0.02 | -0.58 | 3.43 | 3.47 | 3.36 | 261394 |
| 1734046500 | 3.47 | 0.02 | 0.58 | 3.44 | 3.48 | 3.38 | 290559 |
| 1733960100 | 3.45 | -0.04 | -1.15 | 3.53 | 3.54 | 3.435 | 634716 |
| 1733873700 | 3.49 | 0.05 | 1.45 | 3.39 | 3.525 | 3.3401 | 348380 |
| 1733787300 | 3.44 | -0.08 | -2.27 | 3.54 | 3.62 | 3.42 | 214515 |
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
