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 | 0.34 | 6.50095602294 | 5.23 | 5.58 | 4.51 | 9010921 | 4.74327701 | CS |
| 4 | -1.43 | -20.4285714286 | 7 | 7.67 | 4.51 | 10535760 | 6.07773687 | CS |
| 12 | 1.86 | 50.1347708895 | 3.71 | 7.77 | 3.71 | 10763505 | 6.03480021 | CS |
| 26 | 1.1 | 24.6085011186 | 4.47 | 7.99 | 2.655 | 9865162 | 5.1282513 | CS |
| 52 | 1.82 | 48.5333333333 | 3.75 | 7.99 | 2.155 | 9301237 | 4.56977318 | CS |
| 156 | 0.95 | 20.5627705628 | 4.62 | 7.99 | 0.3818 | 4092606 | 4.19367641 | CS |
| 260 | -4.64 | -45.4456415279 | 10.21 | 15.47 | 0.3818 | 3794543 | 4.30951223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 5.57 | 0.74 | 15.32 | 4.89 | 5.58 | 4.89 | 9753323 |
| 1735860900 | 4.83 | 0.19 | 4.09 | 4.84 | 5.04 | 4.67 | 7335341 |
| 1735688100 | 4.64 | -0.02 | -0.43 | 4.839 | 4.87 | 4.51 | 9096684 |
| 1735601700 | 4.66 | -0.2 | -4.12 | 4.68 | 4.815 | 4.51 | 9928979 |
| 1735342500 | 4.86 | -0.4 | -7.60 | 5.23 | 5.28 | 4.83 | 9682679 |
| 1735256100 | 5.26 | -0.24 | -4.36 | 5.38 | 5.45 | 5.25 | 5878555 |
| 1735077840 | 5.5 | 0.29 | 5.57 | 5.3335 | 5.575 | 5.23 | 5741343 |
| 1734996900 | 5.21 | -0.52 | -9.08 | 5.6146 | 5.62 | 5.19 | 10061508 |
| 1734737700 | 5.73 | -0.01 | -0.17 | 5.5599999 | 5.94 | 5.5199999 | 14679195 |
| 1734651300 | 5.74 | -0.55 | -8.74 | 6.555 | 6.61 | 5.7 | 10484909 |
| 1734564900 | 6.29 | -0.94 | -13.00 | 7.19 | 7.31 | 6.11 | 13171880 |
| 1734478500 | 7.23 | -0.16 | -2.17 | 7.46 | 7.56 | 7.08 | 12231929 |
| 1734392100 | 7.39 | 1.26 | 20.55 | 6.24 | 7.67 | 6.14 | 22782797 |
| 1734132900 | 6.13 | -0.36 | -5.55 | 6.35 | 6.5 | 6.055 | 8246019 |
| 1734046500 | 6.49 | 0.03 | 0.46 | 6.64 | 6.895 | 6.285 | 10785678 |
| 1733960100 | 6.46 | 0.33 | 5.38 | 6.33 | 6.53 | 6.18 | 7950617 |
| 1733873700 | 6.13 | -0.25 | -3.92 | 6.42 | 6.58 | 6.12 | 6800645 |
| 1733787300 | 6.38 | -0.73 | -10.27 | 6.92 | 7.1 | 6.35 | 9650296 |
| 1733528100 | 7.11 | 0.22 | 3.19 | 7 | 7.4869 | 7 | 15134624 |
| 1733441700 | 6.89 | 0.04 | 0.58 | 7.223 | 7.535 | 6.8637 | 13025383 |
| 1733355300 | 6.85 | 0.66 | 10.66 | 6.34 | 6.915 | 6.23 | 9281699 |
| 1733268900 | 6.19 | -0.11 | -1.75 | 6.0992 | 6.45 | 6.01 | 7160499 |
| 1733182500 | 6.3 | -0.4 | -5.97 | 6.68 | 6.745 | 6.14 | 9425803 |
| 1732917840 | 6.7 | 0.25 | 3.88 | 6.67 | 7.29 | 6.63 | 9332148 |
| 1732750500 | 6.45 | 0.82 | 14.56 | 5.7 | 6.45 | 5.675 | 9239784 |
| 1732664100 | 5.63 | -0.82 | -12.71 | 6.17 | 6.23 | 5.61 | 9276066 |
| 1732577700 | 6.45 | -0.33 | -4.87 | 6.91 | 6.9186 | 6.21 | 8619718 |
| 1732318500 | 6.78 | 0.59 | 9.53 | 6.03 | 6.99 | 5.85 | 9164583 |
| 1732232100 | 6.19 | -0.32 | -4.92 | 6.88 | 7.051 | 6.03 | 9798367 |
| 1732145700 | 6.51 | -0.17 | -2.54 | 6.86 | 7 | 6.3249 | 10344609 |
| 1732059300 | 6.68 | 0.15 | 2.30 | 6.53 | 6.74 | 6.33 | 5029165 |
| 1731972900 | 6.53 | -0.1 | -1.51 | 6.61 | 7.05 | 6.44 | 5670644 |
| 1731713700 | 6.63 | 0.21 | 3.27 | 6.66 | 6.66 | 6.2699999 | 5728255 |
| 1731627300 | 6.42 | -0.2 | -3.02 | 6.885 | 7.025 | 6.33 | 8286230 |
| 1731540900 | 6.62 | -0.73 | -9.93 | 7.5001 | 7.7472 | 6.62 | 11316680 |
| 1731454500 | 7.35 | -0.08 | -1.08 | 6.842 | 7.57 | 6.785 | 10801765 |
| 1731368100 | 7.43 | 0.27 | 3.77 | 7.48 | 7.77 | 7.07 | 22114972 |
| 1731108900 | 7.16 | 0.21 | 3.02 | 6.92 | 7.2 | 6.5 | 13754413 |
| 1731022500 | 6.95 | -0.02 | -0.29 | 6.62 | 7.095 | 6.42 | 19246166 |
| 1730936100 | 6.97 | 1.65 | 31.02 | 6.1 | 7 | 6.0868 | 27577545 |
| 1730849700 | 5.32 | 0.28 | 5.56 | 5.29 | 5.65 | 5.155 | 10414066 |
| 1730763300 | 5.04 | -0.21 | -4.00 | 5.11 | 5.335 | 4.985 | 10905935 |
| 1730500500 | 5.25 | 0.32 | 6.49 | 5.09 | 5.32 | 4.87 | 12809609 |
| 1730414100 | 4.93 | -0.35 | -6.63 | 4.985 | 5.04 | 4.7699999 | 10376350 |
| 1730327700 | 5.28 | -0.11 | -2.04 | 5.07 | 5.43 | 5 | 7977608 |
| 1730241300 | 5.39 | -0.27 | -4.77 | 5.8 | 5.82 | 5.3297 | 11244594 |
| 1730154900 | 5.66 | 0.2 | 3.66 | 5.64 | 5.8099999 | 5.55 | 9123253 |
| 1729895700 | 5.46 | -0.13 | -2.24 | 5.59 | 5.6 | 5.35 | 9531054 |
| 1729809300 | 5.585 | 0.44 | 8.45 | 5.2699999 | 5.59 | 5.25 | 9997975 |
| 1729722900 | 5.15 | -0.35 | -6.36 | 5.28 | 5.335 | 4.95 | 10461982 |
| 1729636500 | 5.5 | 0.12 | 2.23 | 5.29 | 5.5199999 | 5.13 | 9808569 |
| 1729550100 | 5.38 | 0.41 | 8.25 | 4.845 | 5.39 | 4.62 | 14097211 |
| 1729290900 | 4.97 | 0.15 | 3.11 | 4.91 | 5.03 | 4.8 | 10532846 |
| 1729204500 | 4.82 | -0.19 | -3.79 | 4.94 | 4.99 | 4.715 | 8584457 |
| 1729118100 | 5.01 | 0.63 | 14.38 | 4.5 | 5.0399 | 4.38 | 15079975 |
| 1729031700 | 4.38 | 0.06 | 1.39 | 4.45 | 4.6 | 4.16 | 11930649 |
| 1728945300 | 4.32 | 0.13 | 3.10 | 4.29 | 4.54 | 4.2 | 9546474 |
| 1728686100 | 4.19 | 0.52 | 14.17 | 3.71 | 4.2 | 3.71 | 7259016 |
| 1728599700 | 3.67 | -0.1 | -2.65 | 3.72 | 3.75 | 3.5825 | 5179349 |
| 1728513300 | 3.77 | -0.19 | -4.80 | 3.96 | 3.99 | 3.74 | 5981501 |
| 1728426900 | 3.96 | -0.06 | -1.49 | 3.99 | 4.05 | 3.88 | 4846908 |
| 1728340500 | 4.0199999 | -0.08 | -1.95 | 4.08 | 4.12 | 3.9101 | 6994047 |
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
