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 | -0.064 | -7.61904761905 | 0.84 | 0.86 | 0.71 | 128984 | 0.7912595 | CS |
| 4 | 0.1305 | 20.2168861348 | 0.6455 | 1.95 | 0.6455 | 1520216 | 0.90647848 | CS |
| 12 | -0.1358 | -14.8936170213 | 0.9118 | 1.95 | 0.4913 | 685854 | 0.87010126 | CS |
| 26 | 0.078 | 11.1747851003 | 0.698 | 1.95 | 0.4913 | 892398 | 0.90656601 | CS |
| 52 | -0.254 | -24.6601941748 | 1.03 | 3 | 0.4913 | 894118 | 1.32479505 | CS |
| 156 | -4.224 | -84.48 | 5 | 5.26 | 0.4913 | 468607 | 1.36341049 | CS |
| 260 | -4.224 | -84.48 | 5 | 5.26 | 0.4913 | 468607 | 1.36341049 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.7964 | -0.003 | -0.38 | 0.8 | 0.8 | 0.7549 | 51748 |
| 1737070500 | 0.7994 | 0.0094 | 1.19 | 0.77 | 0.8 | 0.77 | 34904 |
| 1736984100 | 0.79 | -0.02 | -2.47 | 0.808 | 0.808 | 0.77 | 47296 |
| 1736897700 | 0.81 | 0.0275 | 3.51 | 0.7663 | 0.8188 | 0.7603 | 66538 |
| 1736811300 | 0.7825 | -0.0075 | -0.95 | 0.79 | 0.7989 | 0.7502 | 112878 |
| 1736552100 | 0.79 | -0.06727 | -7.85 | 0.84 | 0.86 | 0.71 | 383302 |
| 1736379300 | 0.85727 | 0.03337 | 4.05 | 0.8199999 | 0.94 | 0.8 | 866632 |
| 1736292900 | 0.8239 | -0.0261 | -3.07 | 0.8477 | 0.85 | 0.7857 | 122767 |
| 1736206500 | 0.85 | 0 | 0.00 | 0.84 | 0.87 | 0.8 | 287012 |
| 1735947300 | 0.85 | 0.065 | 8.28 | 0.7904 | 0.8688 | 0.753 | 423858 |
| 1735860900 | 0.785 | -0.038 | -4.62 | 0.86 | 0.91 | 0.784 | 555376 |
| 1735688100 | 0.823 | 0.0844 | 11.43 | 0.74 | 1.36 | 0.7 | 6168065 |
| 1735601700 | 0.7386 | -0.0954 | -11.44 | 0.8 | 0.8199 | 0.7332 | 270693 |
| 1735342500 | 0.834 | 0.034 | 4.25 | 0.8001 | 0.8887 | 0.7012 | 781272 |
| 1735256100 | 0.8 | -0.2 | -20.00 | 0.8 | 0.94 | 0.7423 | 1814926 |
| 1735077840 | 1 | 0.2995 | 42.76 | 0.6941 | 1.95 | 0.68 | 12799435 |
| 1734996900 | 0.7005 | -0.0795 | -10.19 | 0.77 | 0.77 | 0.7 | 149287 |
| 1734737700 | 0.78 | 0.1345 | 20.84 | 0.6455 | 0.8348 | 0.6455 | 959428 |
| 1734651300 | 0.6455 | 0.0037 | 0.58 | 0.6561 | 0.678908 | 0.6005 | 51458 |
| 1734564900 | 0.6418 | -0.0392 | -5.76 | 0.6899999 | 0.7 | 0.64 | 88239 |
| 1734478500 | 0.681 | -0.009 | -1.30 | 0.6899999 | 0.6899999 | 0.6702 | 58161 |
| 1734392100 | 0.6899999 | 0.0058999 | 0.86 | 0.6917 | 0.7105 | 0.6798999 | 139746 |
| 1734132900 | 0.6841 | 0.019 | 2.86 | 0.7203 | 0.7299 | 0.67 | 92437 |
| 1734046500 | 0.6651 | -0.015 | -2.21 | 0.71 | 0.71 | 0.6622 | 84376 |
| 1733960100 | 0.6801 | -0.0199 | -2.84 | 0.71 | 0.7321 | 0.65 | 127441 |
| 1733873700 | 0.7 | 0.0199 | 2.93 | 0.6516999 | 0.75 | 0.6516999 | 122611 |
| 1733787300 | 0.6801 | 0.0645 | 10.48 | 0.6 | 0.75 | 0.6 | 334515 |
| 1733528100 | 0.6156 | -0.0346 | -5.32 | 0.68 | 0.691096 | 0.58 | 267875 |
| 1733441700 | 0.6502 | -0.0523 | -7.44 | 0.676 | 0.7125 | 0.65 | 159676 |
| 1733355300 | 0.7025 | 0.0042 | 0.60 | 0.67 | 0.72999 | 0.6388 | 236500 |
| 1733268900 | 0.6983 | -0.1297 | -15.66 | 0.7596 | 0.7695999 | 0.65 | 539178 |
| 1733182500 | 0.828 | -0.0299 | -3.49 | 0.94 | 1.04 | 0.782 | 5791028 |
| 1732917840 | 0.8579 | 0.1812 | 26.78 | 0.7 | 0.89 | 0.65 | 1133730 |
| 1732750500 | 0.6767 | 0.0307 | 4.75 | 0.646 | 0.677 | 0.6213 | 34541 |
| 1732664100 | 0.646 | -0.003 | -0.46 | 0.659 | 0.669 | 0.63 | 32753 |
| 1732577700 | 0.649 | 0.0686 | 11.82 | 0.61 | 0.649 | 0.5806 | 97771 |
| 1732318500 | 0.5804 | -0.0196 | -3.27 | 0.6 | 0.6138 | 0.58 | 64945 |
| 1732232100 | 0.6 | 0.04 | 7.14 | 0.61 | 0.62 | 0.56 | 82578 |
| 1732145700 | 0.56 | -0.0699 | -11.10 | 0.5 | 0.6208 | 0.4913 | 529489 |
| 1732059300 | 0.6299 | -0.012 | -1.87 | 0.6464 | 0.6599 | 0.625648 | 14520 |
| 1731972900 | 0.6419 | -0.0694 | -9.76 | 0.7 | 0.7099 | 0.6419 | 56496 |
| 1731713700 | 0.7113 | -0.0587 | -7.62 | 0.7675999 | 0.7675999 | 0.71 | 12234 |
| 1731627300 | 0.77 | 0.01 | 1.32 | 0.7411 | 0.7901 | 0.741 | 14363 |
| 1731540900 | 0.76 | -0.0499 | -6.16 | 0.7956 | 0.7956 | 0.76 | 13816 |
| 1731454500 | 0.8098999 | -0.004 | -0.49 | 0.8199999 | 0.8199999 | 0.7568 | 75150 |
| 1731368100 | 0.8139 | -0.0001 | -0.01 | 0.81 | 0.8199999 | 0.736 | 67834 |
| 1731108900 | 0.8139999 | -0.0159 | -1.92 | 0.8179999 | 0.8209999 | 0.77 | 57611 |
| 1731022500 | 0.8299 | -0.0269 | -3.14 | 0.85 | 0.85 | 0.8 | 52010 |
| 1730936100 | 0.8568 | -0.0431 | -4.79 | 0.89 | 0.8999 | 0.7066 | 194366 |
| 1730849700 | 0.8999 | 0.0099 | 1.11 | 0.8845 | 0.9513 | 0.87 | 399601 |
| 1730763300 | 0.89 | 0.0679 | 8.26 | 0.81 | 0.89 | 0.791 | 1637049 |
| 1730500500 | 0.8221 | -0.0379 | -4.41 | 0.843 | 0.8933 | 0.8199999 | 24733 |
| 1730414100 | 0.86 | 0.01 | 1.18 | 0.89 | 0.89 | 0.82031 | 20763 |
| 1730327700 | 0.85 | -0.046 | -5.13 | 0.9 | 0.92 | 0.8103 | 74375 |
| 1730241300 | 0.896 | -0.024 | -2.61 | 0.94 | 0.96 | 0.896 | 81084 |
| 1730154900 | 0.92 | -0.00995 | -1.07 | 0.9021 | 0.928686 | 0.89 | 148990 |
| 1729895700 | 0.92995 | -0.01005 | -1.07 | 0.9118 | 0.94 | 0.7901 | 171004 |
| 1729809300 | 0.94 | -0.1 | -9.62 | 1.03 | 1.03 | 0.920101 | 197284 |
| 1729722900 | 1.04 | -0.06 | -5.45 | 1.1 | 1.12 | 1 | 197448 |
| 1729636500 | 1.1 | -0.11 | -9.09 | 1.15 | 1.17 | 1.01 | 263164 |
| 1729550100 | 1.21 | 0.08 | 7.08 | 1.07 | 1.34 | 1.07 | 811285 |
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
