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 | -0.43 | -16.4750957854 | 2.61 | 2.88 | 2.18 | 67984 | 2.52056451 | CS |
| 4 | -1.3 | -37.3563218391 | 3.48 | 3.81 | 2.18 | 66248 | 2.96145494 | CS |
| 12 | -76.0075 | -97.2118305356 | 78.1875 | 146.875 | 1.55 | 4554216 | 81.59977856 | CS |
| 26 | -131.57 | -98.3700934579 | 133.75 | 228.125 | 1.55 | 2646112 | 92.45222478 | CS |
| 52 | -416.695 | -99.4795583408 | 418.875 | 425 | 1.55 | 1739494 | 106.98756559 | CS |
| 156 | -2254.07 | -99.9033795014 | 2256.25 | 2400 | 1.55 | 1046439 | 601.17731486 | CS |
| 260 | -2372.82 | -99.9082105263 | 2375 | 2618.75 | 1.55 | 994855 | 658.58557601 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 2.21 | -0.16 | -6.75 | 2.38 | 2.4599 | 2.21 | 52595 |
| 1730414100 | 2.37 | -0.24 | -9.20 | 2.62 | 2.62 | 2.305 | 75446 |
| 1730327700 | 2.61 | -0.03 | -1.14 | 2.66 | 2.85 | 2.600258 | 77107 |
| 1730241300 | 2.64 | -0.11 | -4.00 | 2.71 | 2.88 | 2.56 | 92038 |
| 1730154900 | 2.75 | 0.09 | 3.38 | 2.61 | 2.7799999 | 2.55 | 42735 |
| 1729895700 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7799 | 2.5514 | 43810 |
| 1729809300 | 2.7 | -0.26 | -8.63 | 2.96 | 3.02 | 2.57 | 85315 |
| 1729722900 | 2.955 | -0.05 | -1.50 | 3 | 3.1899 | 2.9001 | 150866 |
| 1729636500 | 3.0001 | -0.02 | -0.66 | 3.04 | 3.08 | 2.94 | 20317 |
| 1729550100 | 3.02 | -0.01 | -0.33 | 3.05 | 3.06 | 2.95 | 30878 |
| 1729290900 | 3.0299999 | 0.05 | 1.68 | 2.95 | 3.06 | 2.9 | 62994 |
| 1729204500 | 2.98 | 0.11 | 3.83 | 2.89 | 3.12 | 2.89 | 37703 |
| 1729118100 | 2.87 | -0.31 | -9.75 | 3.17 | 3.1871999 | 2.75 | 146944 |
| 1729031700 | 3.18 | -0.12 | -3.64 | 3.37 | 3.39 | 3.122 | 39663 |
| 1728945300 | 3.3 | -0.4 | -10.81 | 3.76 | 3.7757 | 3.23 | 72794 |
| 1728686100 | 3.7 | 0.01 | 0.27 | 3.7 | 3.81 | 3.6096 | 55954 |
| 1728599700 | 3.69 | 0.1 | 2.79 | 3.53 | 3.799869 | 3.53 | 41340 |
| 1728513300 | 3.59 | 0.12 | 3.46 | 3.51 | 3.62 | 3.46 | 61198 |
| 1728426900 | 3.47 | 0.23 | 7.10 | 3.22 | 3.5 | 3.0343 | 49063 |
| 1728340500 | 3.24 | -0.27 | -7.69 | 3.48 | 3.5684 | 3 | 86205 |
| 1728081300 | 3.51 | -0.02 | -0.57 | 3.77 | 3.99 | 3.07 | 296736 |
| 1727994900 | 3.53 | 0.57 | 19.26 | 2.98 | 3.5924 | 2.81 | 216132 |
| 1727908500 | 2.96 | 0.34 | 12.98 | 2.68 | 3.047 | 2.36 | 185400 |
| 1727822100 | 2.62 | 0.07 | 2.75 | 2.56 | 2.65 | 2.5099999 | 54942 |
| 1727735700 | 2.55 | 0.03 | 1.19 | 2.44 | 2.6499 | 2.4 | 71344 |
| 1727476500 | 2.52 | 0.22 | 9.57 | 2.2799999 | 2.58 | 2.2256 | 98586 |
| 1727390100 | 2.3 | 0.09 | 4.07 | 2.25 | 2.3 | 2.171 | 69436 |
| 1727303700 | 2.21 | -0.08 | -3.49 | 2.3 | 2.3106 | 2.14 | 66975 |
| 1727217300 | 2.29 | 0.21 | 10.10 | 2.18 | 2.37 | 2.18 | 160979 |
| 1727130900 | 2.08 | -0.04 | -1.89 | 2.45 | 2.45 | 2.0034 | 65465 |
| 1726871700 | 2.12 | -0.14 | -6.19 | 2.34 | 2.37 | 2.1 | 60048 |
| 1726785300 | 2.2599999 | -0.03 | -1.31 | 2.31 | 2.44 | 2.25 | 47799 |
| 1726698900 | 2.29 | -0.19 | -7.66 | 2.5 | 2.5599 | 2.23 | 141157 |
| 1726612500 | 2.48 | 0.09 | 3.77 | 2.43 | 2.5 | 2.21 | 234681 |
| 1726526100 | 2.39 | -0.08 | -3.24 | 2.56 | 2.56 | 2.2 | 130698 |
| 1726266900 | 2.47 | 0.48 | 24.12 | 2.09 | 2.49 | 2.081198 | 548712 |
| 1726180500 | 1.99 | 0.29 | 17.06 | 1.75 | 1.99 | 1.6500999 | 266611 |
| 1726094100 | 1.7 | -0.06 | -3.41 | 1.75 | 1.875 | 1.65 | 277765 |
| 1726007700 | 1.76 | -0.26 | -12.87 | 2.1 | 2.15 | 1.55 | 292492 |
| 1725921300 | 2.02 | -0.26 | -11.40 | 2.17 | 2.3 | 1.9 | 228189 |
| 1725662100 | 2.2799999 | -0.03 | -1.30 | 2.18 | 2.5 | 2.12 | 177940 |
| 1725575700 | 2.31 | -0.27 | -10.55 | 2.77 | 2.77 | 1.93 | 683845 |
| 1725489300 | 2.5825 | 0.06 | 2.28 | 2.55 | 2.7 | 2.5 | 107416 |
| 1725402900 | 2.525 | -64.91 | -96.26 | 2.775 | 2.83 | 2.5 | 85883 |
| 1725057300 | 67.4375 | -1.19 | -1.73 | 67.9375 | 68.5625 | 63.4375 | 3464 |
| 1724970900 | 68.625 | 4.06 | 6.29 | 66.5 | 68.75 | 63.25 | 3207 |
| 1724884500 | 64.5625 | -5.88 | -8.34 | 69.375 | 70.25 | 62.5 | 4255 |
| 1724798100 | 70.4375 | -2.44 | -3.34 | 72.5 | 72.8125 | 66.875 | 3605 |
| 1724711700 | 72.875 | -14.81 | -16.89 | 75.3125 | 80.625 | 71.875 | 6157 |
| 1724452500 | 87.6875 | 5.13 | 6.21 | 85.25 | 88.1875 | 82.1875 | 4250 |
| 1724366100 | 82.5625 | 2.06 | 2.56 | 87.75 | 87.75 | 81.375 | 3278 |
| 1724279700 | 80.5 | -2.88 | -3.45 | 82.5625 | 85 | 76.0625 | 4029 |
| 1724193300 | 83.375 | -10.31 | -11.01 | 92.5 | 92.5 | 81.25 | 3689 |
| 1724106900 | 93.6875 | 9 | 10.63 | 85.124999 | 95 | 81.25 | 6307 |
| 1723847700 | 84.6875 | 0 | 0.00 | 83.75 | 89.875 | 79.8125 | 4775 |
| 1723761300 | 84.6875 | 5 | 6.27 | 79.375 | 84.812499 | 75 | 4225 |
| 1723674900 | 79.6875 | -10.63 | -11.76 | 93.6875 | 93.6875 | 77.5 | 9484 |
| 1723588500 | 90.3125 | 4.81 | 5.63 | 80 | 90.625 | 75 | 20425 |
| 1723502100 | 85.5 | 23 | 36.80 | 78.1875 | 146.875 | 76.25 | 331907 |
| 1723242900 | 62.5 | -35.56 | -36.27 | 100 | 106.4375 | 59.968125 | 11322 |
| 1723156500 | 98.0625 | -8.13 | -7.65 | 109.875 | 109.875 | 95.8125 | 1139 |
| 1723070100 | 106.1875 | 3.31 | 3.22 | 107.0625 | 108.74999 | 102 | 1562 |
| 1722983700 | 102.875 | 6.13 | 6.33 | 100 | 106.25 | 96.81875 | 734 |
| 1722897300 | 96.75 | -2 | -2.03 | 95.625 | 99.6875 | 93.75 | 1059 |
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
