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 | -0.2 | -10.8108108108 | 1.85 | 1.85 | 1.56 | 105800 | 1.71112526 | CS |
| 4 | -0.9 | -35.2941176471 | 2.55 | 2.8699 | 1.56 | 799343 | 2.23224079 | CS |
| 12 | -1.71 | -50.8928571429 | 3.36 | 3.46 | 1.56 | 292287 | 2.26783642 | CS |
| 26 | -5.25 | -76.0869565217 | 6.9 | 8.996 | 1.56 | 189454 | 3.36471591 | CS |
| 52 | -4.655 | -73.8302934179 | 6.305 | 10.4 | 1.56 | 171428 | 5.53612349 | CS |
| 156 | -19.15 | -92.0673076923 | 20.8 | 21.4 | 1.56 | 180656 | 9.35285331 | CS |
| 260 | -12.45 | -88.2978723404 | 14.1 | 102.386 | 1.56 | 348080 | 33.86846274 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.65 | -0.08 | -4.35 | 1.711 | 1.711 | 1.56 | 97917 |
| 1732059300 | 1.725 | 0.05 | 2.68 | 1.77 | 1.78 | 1.71 | 196709 |
| 1731972900 | 1.68 | -0.05 | -2.89 | 1.73 | 1.76 | 1.66 | 50555 |
| 1731713700 | 1.73 | -0.02 | -1.14 | 1.78 | 1.78 | 1.7 | 56003 |
| 1731627300 | 1.75 | -0.13 | -6.91 | 1.81 | 1.815 | 1.75 | 91171 |
| 1731540900 | 1.88 | -0.08 | -4.08 | 1.947 | 2 | 1.85 | 127672 |
| 1731454500 | 1.96 | 0.01 | 0.51 | 1.92 | 2.04 | 1.88 | 117194 |
| 1731368100 | 1.95 | 0.19 | 10.80 | 1.81 | 2.1 | 1.7908 | 155448 |
| 1731108900 | 1.76 | -0.04 | -2.22 | 1.82 | 1.8295 | 1.7 | 101424 |
| 1731022500 | 1.8 | -0.13 | -6.74 | 1.9 | 1.91 | 1.73 | 168042 |
| 1730936100 | 1.93 | -0.04 | -2.03 | 1.93 | 1.94 | 1.86 | 194730 |
| 1730849700 | 1.97 | -0.12 | -5.74 | 2.07 | 2.07 | 1.8901 | 221571 |
| 1730763300 | 2.09 | -0.15 | -6.70 | 2.24 | 2.24 | 2.02 | 208378 |
| 1730500500 | 2.24 | -0.04 | -1.75 | 2.2 | 2.3766 | 2.02 | 611785 |
| 1730414100 | 2.2799999 | -0.12 | -5.00 | 2.8 | 2.8 | 2.15 | 13215421 |
| 1730327700 | 2.4 | -0.01 | -0.41 | 2.4028 | 2.4291 | 2.2101 | 36902 |
| 1730241300 | 2.41 | 0.03 | 1.26 | 2.45 | 2.4578 | 2.4 | 23042 |
| 1730154900 | 2.38 | -0.08 | -3.25 | 2.46 | 2.5 | 2.38 | 18999 |
| 1729895700 | 2.46 | 0.06 | 2.50 | 2.36 | 2.5868 | 2.31 | 36120 |
| 1729809300 | 2.4 | -0.11 | -4.38 | 2.55 | 2.7275 | 2.3086 | 28893 |
| 1729722900 | 2.5099999 | -0.21 | -7.72 | 2.734855 | 2.8699 | 2.49 | 61079 |
| 1729636500 | 2.72 | 0.14 | 5.43 | 2.785 | 2.85 | 2.7 | 36375 |
| 1729550100 | 2.58 | 0.18 | 7.50 | 2.38 | 2.7799 | 2.2294 | 102710 |
| 1729290900 | 2.4 | 0.26 | 12.15 | 2.2 | 2.4 | 2.2 | 73562 |
| 1729204500 | 2.14 | -0.41 | -16.08 | 2.54 | 2.54 | 2.14 | 126339 |
| 1729118100 | 2.55 | 0.06 | 2.41 | 2.48 | 2.83 | 2.41 | 19582 |
| 1729031700 | 2.49 | 0.03 | 1.22 | 2.5099999 | 2.5099999 | 2.33 | 11543 |
| 1728945300 | 2.46 | -0.12 | -4.47 | 2.58 | 2.58 | 2.42 | 28873 |
| 1728686100 | 2.575 | 0.08 | 3.00 | 2.5299999 | 2.8275 | 2.5194 | 8735 |
| 1728599700 | 2.5 | -0.13 | -4.94 | 2.62 | 2.87 | 2.48 | 84896 |
| 1728513300 | 2.63 | -0.09 | -3.31 | 2.71 | 2.71 | 2.5295 | 9962 |
| 1728426900 | 2.72 | -0.08 | -2.88 | 2.82 | 2.82 | 2.6615 | 19836 |
| 1728340500 | 2.8006 | -0.16 | -5.39 | 2.8699 | 2.8717 | 2.8 | 9253 |
| 1728081300 | 2.96 | 0 | 0.00 | 2.92 | 3.07 | 2.8 | 26159 |
| 1727994900 | 2.96 | 0.06 | 2.07 | 2.8 | 2.9636999 | 2.63 | 10597 |
| 1727908500 | 2.9 | -0.23 | -7.35 | 3.04 | 3.04 | 2.87 | 24993 |
| 1727822100 | 3.13 | 0.06 | 1.95 | 3.13 | 3.1836 | 2.8801 | 46201 |
| 1727735520 | 3.07 | 0.51 | 19.92 | 2.62 | 3.32 | 2.62 | 113687 |
| 1727476500 | 2.56 | 0.02 | 0.79 | 2.5 | 2.695 | 2.5 | 21985 |
| 1727390100 | 2.54 | 0.03 | 1.20 | 2.55 | 2.8116 | 2.285 | 61505 |
| 1727303700 | 2.5099999 | -0.04 | -1.57 | 2.65 | 2.6567 | 2.5 | 18191 |
| 1727217300 | 2.55 | -0.15 | -5.56 | 2.69 | 2.72 | 2.5099999 | 13855 |
| 1727130900 | 2.7 | 0 | 0.00 | 2.69 | 2.7599999 | 2.61 | 6506 |
| 1726871700 | 2.7 | 0.01 | 0.37 | 2.65 | 2.7 | 2.61 | 16702 |
| 1726785300 | 2.69 | -0.05 | -1.82 | 2.7599999 | 2.77 | 2.61 | 12905 |
| 1726698900 | 2.74 | -0.1 | -3.52 | 2.835 | 2.835 | 2.74 | 8393 |
| 1726612500 | 2.84 | -0.16 | -5.33 | 2.9 | 2.9836 | 2.82 | 11998 |
| 1726526100 | 3 | 0.12 | 4.17 | 2.81 | 3.0099999 | 2.72 | 14830 |
| 1726266900 | 2.88 | 0.07 | 2.49 | 2.83 | 2.955 | 2.8 | 10376 |
| 1726180500 | 2.81 | -0.13 | -4.42 | 2.91 | 2.97 | 2.81 | 9151 |
| 1726094100 | 2.94 | 0.07 | 2.44 | 2.91 | 2.985 | 2.8953 | 5230 |
| 1726007700 | 2.87 | -0.12 | -4.01 | 2.99 | 2.99 | 2.8003999 | 19984 |
| 1725921300 | 2.99 | 0.03 | 1.01 | 3 | 3.015 | 2.91 | 9718 |
| 1725662100 | 2.96 | -0.1 | -3.27 | 3.12 | 3.1375 | 2.95 | 10180 |
| 1725575700 | 3.06 | 0.01 | 0.33 | 3.08 | 3.1463 | 3.05 | 11311 |
| 1725489300 | 3.05 | -0.17 | -5.28 | 3.19 | 3.19 | 2.91 | 45161 |
| 1725402900 | 3.22 | -0.07 | -2.13 | 3.25 | 3.35 | 3.22 | 30579 |
| 1725057300 | 3.29 | -0.08 | -2.37 | 3.37 | 3.3835 | 3.25 | 32602 |
| 1724970900 | 3.37 | -0.16 | -4.53 | 3.36 | 3.46 | 3.3009 | 53863 |
| 1724884500 | 3.53 | -0.06 | -1.67 | 3.6 | 3.63 | 3.45 | 17165 |
| 1724798100 | 3.59 | -0.03 | -0.83 | 3.68 | 3.72 | 3.46 | 59296 |
| 1724711700 | 3.62 | -0.26 | -6.70 | 3.93 | 3.93 | 3.51 | 27854 |
| 1724452500 | 3.88 | 0.33 | 9.30 | 3.5 | 3.88 | 3.5 | 75412 |
| 1724366100 | 3.55 | -0.43 | -10.80 | 4.15 | 4.166 | 3.45 | 78788 |
| 1724279700 | 3.98 | -0.07 | -1.73 | 4.04 | 4.04 | 3.86 | 8707 |
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
