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 | -0.051296 | -11.3840335911 | 0.450596 | 0.4644 | 0.3692 | 912290 | 0.4139153 | CS |
| 4 | 0.0083 | 2.12276214834 | 0.391 | 0.4644 | 0.3625 | 402435 | 0.40597537 | CS |
| 12 | -0.2107 | -34.5409836066 | 0.61 | 0.61 | 0.33 | 726472 | 0.40350519 | CS |
| 26 | -0.0236 | -5.5805154883 | 0.4229 | 0.8295 | 0.2375 | 2898328 | 0.52217119 | CS |
| 52 | -1.2607 | -75.9457831325 | 1.66 | 2.3499 | 0.2375 | 1605806 | 0.56040065 | CS |
| 156 | -28.3007 | -98.6087108014 | 28.7 | 28.9 | 0.2375 | 1138607 | 6.48772922 | CS |
| 260 | -31.1507 | -98.7343898574 | 31.55 | 124.9 | 0.2375 | 1468102 | 30.76085497 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.3993 | 0.0008 | 0.20 | 0.3865 | 0.4 | 0.3691999 | 552300 |
| 1731627300 | 0.3985 | -0.0076 | -1.87 | 0.4 | 0.4099999 | 0.37 | 551271 |
| 1731540900 | 0.4061 | 0.0125 | 3.18 | 0.3892 | 0.4099999 | 0.385 | 340004 |
| 1731454500 | 0.3936 | -0.0335 | -7.84 | 0.4199 | 0.432 | 0.382132 | 665294 |
| 1731368100 | 0.4271 | 0.0241 | 5.98 | 0.434 | 0.4649 | 0.4099999 | 2569032 |
| 1731108900 | 0.403 | -0.0004 | -0.10 | 0.4 | 0.4099999 | 0.385 | 82824 |
| 1731022500 | 0.4034 | 0.0107 | 2.72 | 0.3927 | 0.436 | 0.380901 | 525185 |
| 1730936100 | 0.3927 | 0.0057 | 1.47 | 0.385 | 0.3998 | 0.3736999 | 157977 |
| 1730849700 | 0.387 | -0.012 | -3.01 | 0.4043 | 0.4043 | 0.3804 | 105631 |
| 1730763300 | 0.399 | 0.014375 | 3.74 | 0.3915 | 0.4048 | 0.3889 | 115775 |
| 1730500500 | 0.384625 | -0.003375 | -0.87 | 0.3859 | 0.3915 | 0.372 | 99268 |
| 1730414100 | 0.388 | -0.0119 | -2.98 | 0.3967 | 0.3977 | 0.3812 | 121483 |
| 1730327700 | 0.3999 | 0.0107 | 2.75 | 0.3825 | 0.4283 | 0.3775 | 941084 |
| 1730241300 | 0.3892 | 0.0093 | 2.45 | 0.3794 | 0.3934 | 0.378 | 104772 |
| 1730154900 | 0.3799 | 0.0049 | 1.31 | 0.394 | 0.394 | 0.3762 | 87597 |
| 1729895700 | 0.375 | 0.005 | 1.35 | 0.39 | 0.3963999 | 0.375 | 117846 |
| 1729809300 | 0.37 | -0.0254 | -6.42 | 0.3911 | 0.3995 | 0.3625 | 297938 |
| 1729722900 | 0.3953999 | -0.0086 | -2.13 | 0.4064999 | 0.4064999 | 0.3901 | 160044 |
| 1729636500 | 0.404 | -0.0034 | -0.83 | 0.391 | 0.4051 | 0.391 | 177591 |
| 1729550100 | 0.4074 | 0.0273 | 7.18 | 0.391 | 0.4099999 | 0.3778 | 420579 |
| 1729290900 | 0.3801 | 0.0024 | 0.64 | 0.3698 | 0.3852 | 0.36 | 181427 |
| 1729204500 | 0.3777 | -0.0054 | -1.41 | 0.39 | 0.395899 | 0.3751 | 104998 |
| 1729118100 | 0.3831 | 0.0056 | 1.48 | 0.3775 | 0.3898 | 0.371 | 205903 |
| 1729031700 | 0.3775 | -0.0181 | -4.58 | 0.385 | 0.3925 | 0.37 | 315794 |
| 1728945300 | 0.3956 | 0.0045 | 1.15 | 0.39 | 0.4097 | 0.38 | 618729 |
| 1728686100 | 0.3911 | 0.0059 | 1.53 | 0.3865 | 0.4089999 | 0.3865 | 107020 |
| 1728599700 | 0.3852 | -0.0076 | -1.93 | 0.4 | 0.4098 | 0.3822 | 106396 |
| 1728513300 | 0.3928 | -0.0042 | -1.06 | 0.401 | 0.4099999 | 0.3772 | 467034 |
| 1728426900 | 0.397 | -0.03 | -7.03 | 0.427 | 0.4372 | 0.3891009 | 347242 |
| 1728340500 | 0.427 | -0.0114 | -2.60 | 0.44 | 0.44 | 0.417571 | 158822 |
| 1728081300 | 0.4384 | -0.0023 | -0.52 | 0.44 | 0.4537 | 0.42 | 210480 |
| 1727994900 | 0.4407 | 0.0096 | 2.23 | 0.4199 | 0.4699 | 0.4099999 | 599525 |
| 1727908500 | 0.4311 | -0.0206 | -4.56 | 0.45 | 0.45 | 0.4215 | 105402 |
| 1727822100 | 0.4517 | -0.0147 | -3.15 | 0.4524 | 0.46 | 0.4185 | 282008 |
| 1727735700 | 0.4664 | -0.0077 | -1.62 | 0.4741 | 0.494999 | 0.45 | 707468 |
| 1727476500 | 0.4741 | 0.0351 | 8.00 | 0.4258 | 0.4889 | 0.4106 | 631315 |
| 1727390100 | 0.439 | 0.024 | 5.78 | 0.415 | 0.44 | 0.4 | 315498 |
| 1727303700 | 0.415 | -0.0177 | -4.09 | 0.431 | 0.46 | 0.406 | 346311 |
| 1727217300 | 0.4327 | 0.0127 | 3.02 | 0.3995 | 0.448 | 0.39 | 600120 |
| 1727130900 | 0.42 | 0.062 | 17.32 | 0.358 | 0.4878 | 0.33 | 2126637 |
| 1726871700 | 0.358 | -0.032 | -8.21 | 0.392 | 0.42 | 0.3545 | 5301942 |
| 1726785300 | 0.39 | 0.0316 | 8.82 | 0.379 | 0.4099999 | 0.3615 | 9884552 |
| 1726698900 | 0.3584 | -0.0216 | -5.68 | 0.38 | 0.38 | 0.35 | 276752 |
| 1726612500 | 0.38 | -0.006 | -1.55 | 0.4 | 0.4003 | 0.375 | 421191 |
| 1726526100 | 0.386 | 0.002 | 0.52 | 0.381 | 0.4 | 0.381 | 443987 |
| 1726266900 | 0.384 | -0.01 | -2.54 | 0.4031 | 0.4099999 | 0.3822 | 251677 |
| 1726180500 | 0.394 | 0.017 | 4.51 | 0.377 | 0.4168 | 0.377 | 499361 |
| 1726094100 | 0.377 | 0.0111 | 3.03 | 0.366 | 0.4099999 | 0.3585999 | 729740 |
| 1726007700 | 0.3659 | -0.0052 | -1.40 | 0.3711 | 0.379 | 0.3575 | 231781 |
| 1725921300 | 0.3711 | 0.0234 | 6.73 | 0.3597 | 0.3792 | 0.341799 | 684121 |
| 1725662100 | 0.3477 | -0.0324 | -8.52 | 0.3751 | 0.3999 | 0.34 | 373687 |
| 1725575700 | 0.3801 | 0.0371 | 10.82 | 0.3567 | 0.4 | 0.34 | 423746 |
| 1725489300 | 0.343 | -0.0086 | -2.45 | 0.3656 | 0.3656 | 0.3316 | 311873 |
| 1725402900 | 0.3516 | -0.0284 | -7.47 | 0.3819 | 0.3837 | 0.3502 | 349145 |
| 1725057300 | 0.38 | -0.0295 | -7.20 | 0.4258 | 0.4258 | 0.375 | 365241 |
| 1724970900 | 0.4094999 | -0.0238 | -5.49 | 0.4281 | 0.4357 | 0.3832 | 1294708 |
| 1724884500 | 0.4333 | -0.0423 | -8.89 | 0.4782 | 0.52 | 0.4243 | 1515074 |
| 1724798100 | 0.4756 | -0.0378 | -7.36 | 0.51 | 0.5163 | 0.4619 | 1053947 |
| 1724711700 | 0.5134 | -0.0867 | -14.45 | 0.61 | 0.61 | 0.466 | 1984785 |
| 1724452500 | 0.6001 | 0.0882 | 17.23 | 0.514 | 0.6084 | 0.5 | 2778862 |
| 1724366100 | 0.5119 | -0.0525 | -9.30 | 0.54 | 0.559 | 0.5017 | 2072431 |
| 1724279700 | 0.5644 | 0.0997 | 21.45 | 0.46 | 0.58 | 0.45 | 5005464 |
| 1724193300 | 0.4647 | 0.0017 | 0.37 | 0.4421 | 0.53 | 0.406 | 4524785 |
| 1724106900 | 0.463 | 0.0574 | 14.15 | 0.455 | 0.6755 | 0.3474 | 38584804 |
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
