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 | -0.0189 | -2.17516400046 | 0.8689 | 0.92 | 0.85 | 533014 | 0.88380054 | CS |
| 4 | -0.11 | -11.4583333333 | 0.96 | 1.04 | 0.81 | 858054 | 0.91130005 | CS |
| 12 | -0.25 | -22.7272727273 | 1.1 | 1.16 | 0.78 | 789807 | 0.9436135 | CS |
| 26 | -0.33 | -27.9661016949 | 1.18 | 1.798 | 0.78 | 791840 | 1.17213429 | CS |
| 52 | -0.23 | -21.2962962963 | 1.08 | 1.798 | 0.7324 | 870201 | 1.06498158 | CS |
| 156 | -1.34 | -61.1872146119 | 2.19 | 8.01 | 0.7324 | 1261440 | 3.23904195 | CS |
| 260 | -0.45 | -34.6153846154 | 1.3 | 8.01 | 0.33 | 2227217 | 1.68327241 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.8501 | -0.021 | -2.41 | 0.875 | 0.92 | 0.841 | 862359 |
| 1735688100 | 0.8711 | -0.0089 | -1.01 | 0.86 | 0.9 | 0.8591 | 729415 |
| 1735601700 | 0.88 | -0.0113 | -1.27 | 0.874 | 0.889899 | 0.85 | 481166 |
| 1735342500 | 0.8913 | -0.0087 | -0.97 | 0.88 | 0.9 | 0.8698 | 440778 |
| 1735256100 | 0.9 | 0.0239 | 2.73 | 0.8689 | 0.92 | 0.86 | 480698 |
| 1735077840 | 0.8761 | 0.0301 | 3.56 | 0.848 | 0.8897 | 0.841 | 412196 |
| 1734996900 | 0.846 | -0.0399 | -4.50 | 0.88 | 0.8908 | 0.846 | 578806 |
| 1734737700 | 0.8859 | 0.0429 | 5.09 | 0.8231 | 0.9091 | 0.81 | 755495 |
| 1734651300 | 0.843 | -0.0239 | -2.76 | 0.88 | 0.8867 | 0.8219999 | 1204634 |
| 1734564900 | 0.8669 | -0.0585 | -6.32 | 0.915 | 0.928 | 0.8669 | 1595253 |
| 1734478500 | 0.9254 | -0.0146 | -1.55 | 0.93 | 0.9563 | 0.9 | 519068 |
| 1734392100 | 0.94 | 0.02 | 2.17 | 0.93 | 0.96 | 0.92 | 650329 |
| 1734132900 | 0.92 | -0.0316 | -3.32 | 0.9605 | 0.9816 | 0.9 | 1109091 |
| 1734046500 | 0.9516 | -0.0084 | -0.88 | 0.9693 | 1 | 0.94 | 552632 |
| 1733960100 | 0.96 | 0.0042 | 0.44 | 0.98 | 1 | 0.932 | 818017 |
| 1733873700 | 0.9558 | 0.0226 | 2.42 | 0.95 | 1.04 | 0.9333 | 1421338 |
| 1733787300 | 0.9332 | -0.0079 | -0.84 | 0.95 | 0.968 | 0.9249 | 365809 |
| 1733528100 | 0.9411 | -0.0048 | -0.51 | 0.94 | 0.9597 | 0.93 | 207509 |
| 1733441700 | 0.9459 | -0.0162 | -1.68 | 0.96 | 0.97 | 0.88995 | 3122731 |
| 1733355300 | 0.9621 | -0.0368 | -3.68 | 1.01 | 1.01 | 0.9501 | 586019 |
| 1733268900 | 0.9989 | -0.0261 | -2.55 | 1.04 | 1.0791 | 0.97 | 1501121 |
| 1733182500 | 1.025 | 0.02 | 2.50 | 1.02 | 1.03 | 0.9801 | 695921 |
| 1732917840 | 1 | 0.0225 | 2.30 | 0.99 | 1.0399 | 0.9722 | 1329563 |
| 1732750500 | 0.9775 | -0.0015 | -0.15 | 0.98 | 1 | 0.9703 | 225731 |
| 1732664100 | 0.979 | -0.031 | -3.07 | 1 | 1.02 | 0.95 | 596744 |
| 1732577700 | 1.01 | 0.07 | 7.36 | 0.943 | 1.05 | 0.943 | 707545 |
| 1732318500 | 0.9408 | -0.0249 | -2.58 | 0.9463 | 0.99 | 0.930001 | 698979 |
| 1732232100 | 0.9657 | 0.0157 | 1.65 | 0.95 | 0.9661 | 0.89551 | 743557 |
| 1732145700 | 0.95 | -0.0249 | -2.55 | 0.98 | 0.995999 | 0.925 | 410571 |
| 1732059300 | 0.9749 | 0.1332 | 15.83 | 0.84 | 1.08 | 0.8445 | 2035225 |
| 1731972900 | 0.8417 | 0.0303 | 3.73 | 0.825 | 0.8499 | 0.788 | 675953 |
| 1731713700 | 0.8114 | -0.0305 | -3.62 | 0.8312 | 0.8385 | 0.78 | 1026916 |
| 1731627300 | 0.8419 | -0.0161 | -1.88 | 0.86 | 0.879 | 0.8300999 | 454014 |
| 1731540900 | 0.858 | 0.006 | 0.70 | 0.87 | 0.88 | 0.85 | 704755 |
| 1731454500 | 0.852 | -0.073 | -7.89 | 0.935 | 0.974 | 0.8238 | 1709265 |
| 1731368100 | 0.925 | 0.075 | 8.82 | 0.9 | 1 | 0.9 | 2362870 |
| 1731108900 | 0.85 | -0.16 | -15.84 | 0.993 | 1.0299 | 0.795 | 4487569 |
| 1731022500 | 1.01 | 0.01 | 1.00 | 1.01 | 1.03 | 1.01 | 324120 |
| 1730936100 | 1 | -0.02 | -1.96 | 1.05 | 1.06 | 1 | 662854 |
| 1730849700 | 1.02 | -0.04 | -3.77 | 1.06 | 1.07 | 0.9952 | 550605 |
| 1730763300 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.02 | 252074 |
| 1730500500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 1.02 | 196486 |
| 1730414100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.02 | 246115 |
| 1730327700 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1076 | 1.04 | 307607 |
| 1730241300 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.09 | 290141 |
| 1730154900 | 1.1 | 0.05 | 4.76 | 1.05 | 1.11 | 1.05 | 463533 |
| 1729895700 | 1.05 | 0.06 | 5.79 | 1.02 | 1.08 | 1 | 603474 |
| 1729809300 | 0.9925 | -0.0675 | -6.37 | 1.06 | 1.07 | 0.9833 | 1123691 |
| 1729722900 | 1.06 | -0.06 | -5.36 | 1.1 | 1.12 | 1.055 | 703718 |
| 1729636500 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.105 | 500513 |
| 1729550100 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.15 | 231572 |
| 1729290900 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.1399999 | 158064 |
| 1729204500 | 1.16 | 0.03 | 3.11 | 1.1399999 | 1.16 | 1.12 | 373395 |
| 1729118100 | 1.125 | -0.01 | -0.44 | 1.12 | 1.135 | 1.11 | 286989 |
| 1729031700 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.1 | 242088 |
| 1728945300 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.09 | 285743 |
| 1728686100 | 1.11 | 0.03 | 2.78 | 1.09 | 1.12 | 1.08 | 334935 |
| 1728599700 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.06 | 574814 |
| 1728513300 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1399999 | 1.08 | 425027 |
| 1728426900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.09 | 259630 |
| 1728340500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.11 | 371423 |
| 1728081300 | 1.1399999 | 0.05 | 4.59 | 1.11 | 1.1399999 | 1.09 | 427049 |
| 1727994900 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1299999 | 1.09 | 402234 |
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
