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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 0.91 | -0.11 | -10.78 | 1 | 1.02 | 0.9078 | 10479 |
| 1730500500 | 1.02 | 0.08 | 7.94 | 0.867 | 1.025 | 0.867 | 24929 |
| 1730414100 | 0.945 | 0.0429 | 4.76 | 0.9035 | 0.945 | 0.9 | 913 |
| 1730327700 | 0.9021 | -0.0579 | -6.03 | 0.9103 | 0.96 | 0.900101 | 5674 |
| 1730241300 | 0.96 | 0.0703 | 7.90 | 0.9 | 0.96 | 0.9 | 6298 |
| 1730154900 | 0.8897 | 0.0497 | 5.92 | 0.828 | 0.889701 | 0.828 | 3661 |
| 1729895700 | 0.84 | -0.05 | -5.62 | 0.877 | 0.909999 | 0.8318 | 976 |
| 1729809300 | 0.89 | 0.04 | 4.71 | 0.9 | 0.9 | 0.842 | 2504 |
| 1729722900 | 0.85 | -0.045 | -5.03 | 0.824 | 0.8912 | 0.824 | 10273 |
| 1729636500 | 0.895 | -0.105 | -10.50 | 0.9797 | 0.988 | 0.8229 | 156535 |
| 1729550100 | 1 | 0.05645 | 5.98 | 0.97 | 1 | 0.9401 | 11948 |
| 1729290900 | 0.94355 | 0.00345 | 0.37 | 1.01 | 1.01 | 0.898 | 20340 |
| 1729204500 | 0.9401 | -0.047 | -4.76 | 0.92 | 1.0472 | 0.92 | 4452 |
| 1729118100 | 0.9871 | -0.033253 | -3.26 | 1.1 | 1.1 | 0.93 | 31626 |
| 1729031700 | 1.020353 | -0.03 | -2.93 | 1.03 | 1.05 | 1.01 | 4301 |
| 1728945300 | 1.0512 | -0.01 | -0.83 | 1.01 | 1.06 | 1.01 | 2785 |
| 1728686100 | 1.06 | -0.07 | -6.19 | 1.05 | 1.17 | 1.05 | 6636 |
| 1728599700 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.3 | 1.1 | 123464 |
| 1728513300 | 1.17 | 0.04 | 3.54 | 1.1299999 | 1.17 | 1.05 | 2553 |
| 1728426900 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.155 | 1.11 | 5785 |
| 1728340500 | 1.1399999 | 0.02 | 1.79 | 1.19 | 1.19 | 1.11 | 13540 |
| 1728081300 | 1.12 | 0.02 | 1.82 | 1.1399999 | 1.1399999 | 1.11 | 5408 |
| 1727994900 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.16 | 1.06 | 1452 |
| 1727908500 | 1.15 | 0.01 | 1.20 | 1.1299999 | 1.1783999 | 1.05 | 13984 |
| 1727822100 | 1.1364 | 0.07 | 6.21 | 1.07 | 1.1999 | 1.0385 | 8800 |
| 1727735700 | 1.07 | -0.02 | -1.83 | 1.09 | 1.15 | 1.05 | 14796 |
| 1727476500 | 1.09 | -0.06 | -5.20 | 1.03 | 1.15 | 1.0299 | 10196 |
| 1727390100 | 1.1498 | 0.08 | 7.46 | 1.09 | 1.15 | 1 | 8857 |
| 1727303700 | 1.07 | -0.02 | -1.83 | 1.08 | 1.15 | 1.07 | 2437 |
| 1727217300 | 1.09 | -0.08 | -6.84 | 1.08 | 1.09 | 1.07 | 1938 |
| 1727130900 | 1.17 | 0.1 | 9.35 | 1.07 | 1.17 | 1 | 3773 |
| 1726871700 | 1.07 | -0.07 | -6.14 | 1.19 | 1.19 | 1.07 | 3954 |
| 1726785300 | 1.1399999 | 0.06 | 5.56 | 1.1 | 1.2 | 1.0209 | 18126 |
| 1726698900 | 1.08 | 0.15 | 15.82 | 1.05 | 1.1 | 0.93 | 4214 |
| 1726612500 | 0.9325 | -0.0106 | -1.12 | 0.87 | 1.05 | 0.87 | 15037 |
| 1726526100 | 0.9431 | -0.0769 | -7.54 | 1.02 | 1.02 | 0.911 | 3086 |
| 1726266900 | 1.02 | 0.01 | 0.99 | 0.996 | 1.02 | 0.95 | 9789 |
| 1726180500 | 1.01 | 0.04 | 4.12 | 0.9898 | 1.01 | 0.95 | 1815 |
| 1726094100 | 0.97 | -0.04 | -3.96 | 1.01 | 1.01 | 0.9111 | 808 |
| 1726007700 | 1.01 | 0.06 | 6.32 | 1.01 | 1.01 | 0.95 | 6503 |
| 1725921300 | 0.95 | -0.06 | -5.94 | 0.9254 | 0.9502 | 0.9254 | 859 |
| 1725662100 | 1.01 | 0.06 | 6.32 | 0.92 | 1.0201 | 0.92 | 13726 |
| 1725575700 | 0.95 | -0.01 | -1.04 | 0.9149 | 0.969 | 0.9149 | 1891 |
| 1725489300 | 0.96 | -0.01 | -1.03 | 1.02 | 1.02 | 0.95 | 3530 |
| 1725402900 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 748 |
| 1725057300 | 0.97 | -0.04 | -3.96 | 1.03 | 1.04 | 0.97 | 5034 |
| 1724970900 | 1.01 | 0.04 | 4.12 | 1.01 | 1.0399 | 0.9701 | 4369 |
| 1724884500 | 0.97 | -0.01 | -1.02 | 0.97 | 1.1068 | 0.97 | 4488 |
| 1724798100 | 0.98 | -0.02 | -2.00 | 0.98 | 1 | 0.97 | 917 |
| 1724711700 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.99 | 8977 |
| 1724452500 | 1.05 | -0.02 | -1.41 | 1.06 | 1.09 | 1.03 | 4893 |
| 1724366100 | 1.065 | 0.01 | 1.43 | 1.09 | 1.11 | 1.03 | 7451 |
| 1724279700 | 1.05 | 0.02 | 1.94 | 1.02 | 1.1 | 1.02 | 7677 |
| 1724193300 | 1.03 | 0.04 | 3.86 | 1.03 | 1.07 | 1.02 | 6758 |
| 1724106900 | 0.9917 | -0.0383 | -3.72 | 1.1 | 1.1 | 0.9863 | 16269 |
| 1723847700 | 1.03 | 0.05 | 5.09 | 1.03 | 1.07 | 1.02 | 8534 |
| 1723761300 | 0.9801 | -0.0299 | -2.96 | 1.07 | 1.08 | 0.9801 | 5632 |
| 1723674900 | 1.01 | -0.01 | -1.04 | 1 | 1.09 | 0.96 | 8681 |
| 1723588500 | 1.0206 | 0.07 | 7.43 | 0.9583 | 1.09 | 0.9583 | 10017 |
| 1723502100 | 0.95 | -0.0002 | -0.02 | 0.95 | 1.02 | 0.94 | 4710 |
| 1723242900 | 0.9502 | -0.0798 | -7.75 | 1.08 | 1.08 | 0.95 | 12745 |
| 1723156500 | 1.03 | 0.25 | 31.88 | 0.919 | 1.25 | 0.86 | 475043 |
| 1723070100 | 0.781 | -0.031 | -3.82 | 0.8052 | 0.8052 | 0.781 | 370 |
| 1722983700 | 0.812 | 0.0035 | 0.43 | 0.863 | 0.863 | 0.77 | 3773 |
| 1722897300 | 0.8085 | -0.1057 | -11.56 | 0.84 | 0.919 | 0.8085 | 3185 |
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
