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 | -0.0826 | -11.9710144928 | 0.69 | 0.735 | 0.5605 | 157241 | 0.63449253 | CS |
| 4 | -0.0926 | -13.2285714286 | 0.7 | 0.829899 | 0.5605 | 114311 | 0.69118671 | CS |
| 12 | -0.2026 | -25.012345679 | 0.81 | 1.5 | 0.5605 | 176805 | 0.89019324 | CS |
| 26 | -0.0836 | -12.0984081042 | 0.691 | 1.5 | 0.5605 | 155234 | 0.87363955 | CS |
| 52 | -0.1111 | -15.462769659 | 0.7185 | 3.25 | 0.5605 | 251068 | 1.32172789 | CS |
| 156 | -3.6026 | -85.5724465558 | 4.21 | 4.75 | 0.45 | 167334 | 1.36833184 | CS |
| 260 | -3.9326 | -86.6211453744 | 4.54 | 30.2 | 0.45 | 361796 | 10.58803529 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.608 | 0.008 | 1.33 | 0.58 | 0.6148 | 0.58 | 110772 |
| 1734651300 | 0.6 | -0.025 | -4.00 | 0.63 | 0.6699 | 0.5605 | 240685 |
| 1734564900 | 0.625 | -0.035 | -5.30 | 0.66 | 0.66 | 0.62 | 151715 |
| 1734478500 | 0.66 | 0.02 | 3.13 | 0.64 | 0.6805 | 0.64 | 98697 |
| 1734392100 | 0.64 | -0.0649 | -9.21 | 0.6899999 | 0.7245 | 0.6312 | 208835 |
| 1734132900 | 0.7049 | 0.0032 | 0.46 | 0.6899999 | 0.735 | 0.6875 | 86274 |
| 1734046500 | 0.7017 | -0.0011 | -0.16 | 0.7028 | 0.73 | 0.7 | 32501 |
| 1733960100 | 0.7028 | 0.0016 | 0.23 | 0.698 | 0.7284 | 0.6899999 | 126760 |
| 1733873700 | 0.7012 | -0.0277 | -3.80 | 0.707 | 0.7289 | 0.6912 | 127057 |
| 1733787300 | 0.7289 | -0.0047 | -0.64 | 0.7116 | 0.7336 | 0.6947 | 77843 |
| 1733528100 | 0.7336 | 0.0536 | 7.88 | 0.67 | 0.7499 | 0.6617 | 315377 |
| 1733441700 | 0.68 | -0.039 | -5.42 | 0.72 | 0.722399 | 0.66 | 173587 |
| 1733355300 | 0.719 | -0.0027 | -0.37 | 0.749 | 0.75 | 0.71 | 102723 |
| 1733268900 | 0.7217 | 0.0115 | 1.62 | 0.7289 | 0.7533 | 0.7105 | 96234 |
| 1733182500 | 0.7102 | -0.0408 | -5.43 | 0.75 | 0.77 | 0.701 | 81729 |
| 1732917840 | 0.751 | -0.019 | -2.47 | 0.7723 | 0.778336 | 0.746 | 18058 |
| 1732750500 | 0.77 | -0.0099 | -1.27 | 0.7826 | 0.829899 | 0.741 | 47312 |
| 1732664100 | 0.7799 | 0.0399 | 5.39 | 0.7625999 | 0.78 | 0.74 | 85231 |
| 1732577700 | 0.74 | 0.029 | 4.08 | 0.735 | 0.7895 | 0.73 | 107856 |
| 1732318500 | 0.711 | -0.009 | -1.25 | 0.7 | 0.7398 | 0.7 | 53877 |
| 1732232100 | 0.72 | 0.0019 | 0.26 | 0.6899999 | 0.730001 | 0.68 | 124251 |
| 1732145700 | 0.7181 | 0.0181 | 2.59 | 0.71 | 0.7219989 | 0.6899999 | 35678 |
| 1732059300 | 0.7 | 0.019 | 2.79 | 0.7 | 0.72 | 0.682 | 85462 |
| 1731972900 | 0.681 | -0.0286 | -4.03 | 0.72 | 0.7683 | 0.681 | 74166 |
| 1731713700 | 0.7096 | 0.0254 | 3.71 | 0.6637 | 0.739 | 0.6637 | 126632 |
| 1731627300 | 0.6842 | -0.0962 | -12.33 | 0.76 | 0.7999 | 0.67 | 363973 |
| 1731540900 | 0.7804 | -0.0695 | -8.18 | 0.85 | 0.8898 | 0.7804 | 104079 |
| 1731454500 | 0.8499 | 0.0994001 | 13.24 | 0.77 | 0.8801 | 0.7511 | 377397 |
| 1731368100 | 0.7504999 | -0.012 | -1.57 | 0.77 | 0.79 | 0.7504999 | 87801 |
| 1731108900 | 0.7625 | -0.003 | -0.39 | 0.7803 | 0.7999 | 0.7501 | 66782 |
| 1731022500 | 0.7655 | 0.0141 | 1.88 | 0.7889 | 0.7995 | 0.7514 | 99536 |
| 1730936100 | 0.7514 | 0.0067 | 0.90 | 0.75 | 0.77 | 0.72 | 129452 |
| 1730849700 | 0.7447 | -0.0054 | -0.72 | 0.722 | 0.7637 | 0.7005 | 323983 |
| 1730763300 | 0.7501 | -0.0799 | -9.63 | 0.8129999 | 0.83 | 0.68 | 641095 |
| 1730500500 | 0.83 | -0.031 | -3.60 | 0.861 | 0.88 | 0.7522 | 310936 |
| 1730414100 | 0.861 | -0.519 | -37.61 | 1.11 | 1.11 | 0.8233 | 1712211 |
| 1730327700 | 1.3799999 | 0 | 0.36 | 1.3799999 | 1.5 | 1.37 | 272908 |
| 1730241300 | 1.375 | 0.01 | 1.10 | 1.35 | 1.42 | 1.3021 | 236292 |
| 1730154900 | 1.36 | 0.18 | 15.25 | 1.24 | 1.43 | 1.2 | 511802 |
| 1729895700 | 1.18 | -0.04 | -3.28 | 1.24 | 1.25 | 1.145 | 171787 |
| 1729809300 | 1.22 | 0.18 | 17.31 | 1.04 | 1.26 | 1.03 | 327506 |
| 1729722900 | 1.04 | -0.06 | -5.45 | 1.08 | 1.1 | 1.04 | 62737 |
| 1729636500 | 1.1 | -0.02 | -1.79 | 1.11 | 1.127 | 1.05 | 140142 |
| 1729550100 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.03 | 131229 |
| 1729290900 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1397 | 1.03 | 130882 |
| 1729204500 | 1.08 | -0.02 | -1.82 | 1.15 | 1.16 | 1.03 | 232662 |
| 1729118100 | 1.1 | 0.23 | 26.29 | 0.9164 | 1.12 | 0.871 | 528871 |
| 1729031700 | 0.871 | 0.0004 | 0.05 | 0.845 | 0.922 | 0.8118 | 110149 |
| 1728945300 | 0.8706 | -0.0494 | -5.37 | 0.9298 | 0.929899 | 0.8501 | 49537 |
| 1728686100 | 0.92 | 0.019 | 2.11 | 0.9288 | 0.95 | 0.876 | 25318 |
| 1728599700 | 0.901 | 0.001 | 0.11 | 0.92 | 0.9631 | 0.8897 | 59622 |
| 1728513300 | 0.9 | -0.0501 | -5.27 | 0.95 | 0.969 | 0.8741 | 118379 |
| 1728426900 | 0.9501 | 0.0161 | 1.72 | 0.98 | 0.98 | 0.9 | 69014 |
| 1728340500 | 0.934 | 0.0692 | 8.00 | 0.8766 | 0.981 | 0.8385 | 139944 |
| 1728081300 | 0.8648 | 0.0243 | 2.89 | 0.8511 | 0.89 | 0.85 | 72230 |
| 1727994900 | 0.8405 | -0.0025 | -0.30 | 0.85 | 0.8594 | 0.8405 | 26185 |
| 1727908500 | 0.843 | 0.0079 | 0.95 | 0.84 | 0.8724 | 0.84 | 43988 |
| 1727822100 | 0.8351 | 0.0031 | 0.37 | 0.83 | 0.838 | 0.81 | 110006 |
| 1727735700 | 0.832 | -0.0002 | -0.02 | 0.8181 | 0.832 | 0.81 | 34719 |
| 1727476500 | 0.8322 | 0.0422 | 5.34 | 0.81 | 0.83225 | 0.7901 | 52717 |
| 1727390100 | 0.79 | -0.02 | -2.47 | 0.81 | 0.835 | 0.79 | 55030 |
| 1727303700 | 0.81 | -0.0101 | -1.23 | 0.8225 | 0.837 | 0.8 | 12306 |
| 1727217300 | 0.8201 | 0.0212 | 2.65 | 0.785 | 0.838 | 0.785 | 58455 |
| 1727130900 | 0.7989 | -0.0511 | -6.01 | 0.833 | 0.88 | 0.74 | 204292 |
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
