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 | -0.1485 | -18.5834063321 | 0.7991 | 0.81 | 0.6505 | 338117 | 0.68317659 | CS |
| 4 | -0.1186 | -15.4186167447 | 0.7692 | 1.43 | 0.6505 | 334709 | 0.87317307 | CS |
| 12 | -1.3694 | -67.7920792079 | 2.02 | 2.34 | 0.6505 | 207568 | 1.07647217 | CS |
| 26 | -2.4594 | -79.0803858521 | 3.11 | 3.2 | 0.6505 | 184189 | 1.64516747 | CS |
| 52 | -2.6294 | -80.1646341463 | 3.28 | 7.919 | 0.6505 | 162969 | 3.05615553 | CS |
| 156 | -0.9494 | -59.3375 | 1.6 | 7.919 | 0.6505 | 350528 | 3.14639 | CS |
| 260 | -0.9494 | -59.3375 | 1.6 | 7.919 | 0.6505 | 350528 | 3.14639 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.681 | 0.016 | 2.41 | 0.664 | 0.693899 | 0.659925 | 325011 |
| 1734564900 | 0.665 | -0.0024 | -0.36 | 0.6814 | 0.71 | 0.6555 | 392497 |
| 1734478500 | 0.6674 | -0.0212 | -3.08 | 0.6802 | 0.6899999 | 0.6505 | 293616 |
| 1734392100 | 0.6886 | -0.0319 | -4.43 | 0.725 | 0.7399 | 0.68 | 403946 |
| 1734132900 | 0.7205 | -0.0675 | -8.57 | 0.7991 | 0.81 | 0.7201999 | 275515 |
| 1734046500 | 0.788 | -0.13 | -14.16 | 0.895 | 0.93 | 0.7776999 | 275783 |
| 1733960100 | 0.918 | 0.1439 | 18.59 | 0.775 | 0.99 | 0.775 | 512241 |
| 1733873700 | 0.7741 | 0.0046 | 0.60 | 0.81 | 0.8199999 | 0.7702 | 304142 |
| 1733787300 | 0.7695 | -0.0765 | -9.04 | 0.8361 | 0.8592 | 0.7503 | 226760 |
| 1733528100 | 0.846 | 0.0207 | 2.51 | 0.8189999 | 0.8666 | 0.8149999 | 146516 |
| 1733441700 | 0.8253 | -0.026 | -3.05 | 0.8799 | 0.895 | 0.7902 | 263599 |
| 1733355300 | 0.8513 | -0.0287 | -3.26 | 0.87 | 0.91 | 0.85 | 189554 |
| 1733268900 | 0.88 | -0.108 | -10.93 | 0.9821 | 0.9821 | 0.8122 | 427522 |
| 1733182500 | 0.988 | -0.042 | -4.08 | 1.08 | 1.09 | 0.97 | 275912 |
| 1732917840 | 1.03 | -0.13 | -11.21 | 1.15 | 1.22 | 1 | 352873 |
| 1732750500 | 1.16 | 0.05 | 4.50 | 1.25 | 1.43 | 1.11 | 704907 |
| 1732664100 | 1.11 | 0.24 | 27.73 | 0.8603 | 1.1891 | 0.8603 | 504932 |
| 1732577700 | 0.869 | 0.0199 | 2.34 | 0.875 | 0.8997 | 0.8 | 207245 |
| 1732318500 | 0.8491 | 0.0561 | 7.07 | 0.7692 | 0.8635 | 0.721 | 305809 |
| 1732232100 | 0.793 | 0.023 | 2.99 | 0.77 | 0.7998 | 0.7002 | 297256 |
| 1732145700 | 0.77 | -0.03 | -3.75 | 0.79 | 0.795 | 0.6701 | 334063 |
| 1732059300 | 0.8 | 0.1030001 | 14.78 | 0.6826 | 0.8328 | 0.6826 | 242412 |
| 1731972900 | 0.6969999 | -0.1878 | -21.23 | 0.8034 | 0.8084 | 0.6704 | 428725 |
| 1731713700 | 0.8848 | -0.1039 | -10.51 | 1.03 | 1.03 | 0.8633 | 157445 |
| 1731627300 | 0.9887 | 0.0274 | 2.85 | 0.9588 | 1.03 | 0.9588 | 99872 |
| 1731540900 | 0.9613 | -0.1087 | -10.16 | 1.1 | 1.1 | 0.7551 | 529921 |
| 1731454500 | 1.07 | -0.18 | -14.40 | 1.22 | 1.23 | 1.03 | 464909 |
| 1731368100 | 1.25 | -0.1 | -7.41 | 1.32 | 1.35 | 1.24 | 166038 |
| 1731108900 | 1.35 | -0.04 | -2.88 | 1.37 | 1.42 | 1.2692 | 111218 |
| 1731022500 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.415 | 1.33 | 93283 |
| 1730936100 | 1.37 | -0.05 | -3.52 | 1.4 | 1.42 | 1.325 | 105694 |
| 1730849700 | 1.42 | -0.01 | -0.70 | 1.43 | 1.45 | 1.3899999 | 63559 |
| 1730763300 | 1.43 | -0.02 | -1.38 | 1.47 | 1.56 | 1.4 | 57211 |
| 1730500500 | 1.45 | 0.07 | 5.07 | 1.36 | 1.45 | 1.36 | 41608 |
| 1730414100 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.5098 | 1.35 | 164234 |
| 1730327700 | 1.44 | -0.11 | -7.10 | 1.58 | 1.6 | 1.41 | 97570 |
| 1730241300 | 1.55 | -0.09 | -5.49 | 1.6 | 1.67 | 1.54 | 90933 |
| 1730154900 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.72 | 1.6299999 | 59751 |
| 1729895700 | 1.6 | 0.13 | 8.84 | 1.53 | 1.655 | 1.53 | 127134 |
| 1729809300 | 1.47 | 0.08 | 5.76 | 1.37 | 1.47 | 1.37 | 85750 |
| 1729722900 | 1.3899999 | -0.17 | -10.90 | 1.55 | 1.59 | 1.37 | 239855 |
| 1729636500 | 1.56 | -0.03 | -1.89 | 1.54 | 1.6055 | 1.52 | 88281 |
| 1729550100 | 1.59 | -0.08 | -4.79 | 1.68 | 1.7116 | 1.56 | 68564 |
| 1729290900 | 1.67 | 0.04 | 2.45 | 1.6 | 1.72 | 1.6 | 63689 |
| 1729204500 | 1.6299999 | -0.09 | -5.23 | 1.78 | 1.79 | 1.6299999 | 110574 |
| 1729118100 | 1.72 | -0.07 | -3.91 | 1.8 | 1.83 | 1.692 | 112959 |
| 1729031700 | 1.79 | -0.11 | -5.79 | 1.91 | 1.938 | 1.76 | 152782 |
| 1728945300 | 1.9 | -0.08 | -4.04 | 2.0299999 | 2.0299999 | 1.89 | 258500 |
| 1728686100 | 1.98 | 0 | 0.00 | 1.99 | 2.02 | 1.97 | 118333 |
| 1728599700 | 1.98 | 0.03 | 1.54 | 1.96 | 2.02 | 1.92 | 18669 |
| 1728513300 | 1.95 | -0.04 | -2.01 | 1.99 | 2.05 | 1.94 | 66048 |
| 1728426900 | 1.99 | -0.06 | -2.93 | 2.05 | 2.0507 | 1.99 | 30614 |
| 1728340500 | 2.05 | -0.01 | -0.49 | 2.14 | 2.14 | 2.0299999 | 64349 |
| 1728081300 | 2.06 | 0.02 | 0.98 | 2.1 | 2.34 | 1.995 | 156792 |
| 1727994900 | 2.04 | 0.02 | 0.99 | 2.02 | 2.07 | 1.92 | 72289 |
| 1727908500 | 2.02 | 0.01 | 0.50 | 2.07 | 2.09 | 1.98 | 33327 |
| 1727822100 | 2.0099999 | 0.04 | 2.29 | 1.98 | 2.1 | 1.97 | 89301 |
| 1727735700 | 1.965 | -0.08 | -4.10 | 2.06 | 2.07 | 1.9399 | 90819 |
| 1727476500 | 2.049 | 0.02 | 1.19 | 2.02 | 2.14 | 2.02 | 105551 |
| 1727390100 | 2.025 | -0.32 | -13.46 | 2.32 | 2.3525 | 2.02 | 252876 |
| 1727303700 | 2.34 | -0.07 | -2.90 | 2.47 | 2.47 | 2.32 | 49809 |
| 1727217300 | 2.41 | -0.09 | -3.60 | 2.47 | 2.5007 | 2.41 | 72492 |
| 1727130900 | 2.5 | -0.01 | -0.40 | 2.6 | 2.6 | 2.47 | 100920 |
| 1726871700 | 2.5099999 | 0.19 | 8.19 | 2.31 | 2.55 | 2.31 | 166679 |
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
