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 | -0.0475 | -5.05319148936 | 0.94 | 0.9997 | 0.85 | 142523 | 0.92900395 | CS |
| 4 | -0.2075 | -18.8636363636 | 1.1 | 1.1685 | 0.85 | 227152 | 1.00828999 | CS |
| 12 | -0.5875 | -39.6959459459 | 1.48 | 2.1 | 0.85 | 524640 | 1.39031181 | CS |
| 26 | -0.2375 | -21.017699115 | 1.13 | 2.11 | 0.84 | 364877 | 1.45845262 | CS |
| 52 | -0.6075 | -40.5 | 1.5 | 2.9289 | 0.75 | 422587 | 1.62134396 | CS |
| 156 | -25.5075 | -96.6193181818 | 26.4 | 47.6 | 0.63 | 601334 | 10.63959246 | CS |
| 260 | -109.1075 | -99.1886363636 | 110 | 429 | 0.63 | 970606 | 85.13330584 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.8606 | -0.0406 | -4.51 | 0.91 | 0.9346 | 0.85 | 471088 |
| 1737675300 | 0.9012 | 0 | 0.00 | 0.9012 | 0.9012 | 0.9012 | 0 |
| 1737588900 | 0.9012 | -0.0345 | -3.69 | 0.94 | 0.9632 | 0.88 | 175510 |
| 1737502500 | 0.9357 | -0.0242 | -2.52 | 0.9997 | 0.9997 | 0.913 | 120143 |
| 1737156900 | 0.9599 | 0.0295 | 3.17 | 0.94 | 0.9849 | 0.9312 | 131904 |
| 1737070500 | 0.9304 | -0.0199 | -2.09 | 0.9503 | 0.98 | 0.926 | 86992 |
| 1736984100 | 0.9503 | 0.0057 | 0.60 | 0.93 | 0.9701 | 0.9028 | 149047 |
| 1736897700 | 0.9446 | 0.0156 | 1.68 | 0.93 | 0.963099 | 0.9078 | 91171 |
| 1736811300 | 0.929 | -0.031 | -3.23 | 0.95 | 0.965 | 0.89 | 299782 |
| 1736552100 | 0.96 | -0.05 | -4.95 | 0.995 | 1.0099 | 0.9205 | 208532 |
| 1736379300 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0399 | 0.97 | 235836 |
| 1736292900 | 1.04 | -0.03 | -2.80 | 1.0601 | 1.12 | 1.02 | 210293 |
| 1736206500 | 1.07 | -0.03 | -2.73 | 1.115 | 1.1399 | 1.07 | 150823 |
| 1735947300 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1493 | 1.09 | 135560 |
| 1735860900 | 1.12 | 0.09 | 8.74 | 1.035 | 1.1685 | 1.03 | 303248 |
| 1735688100 | 1.03 | 0 | 0.00 | 1.02 | 1.06 | 0.99 | 337753 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.035 | 1.035 | 0.98 | 440972 |
| 1735342500 | 1.02 | -0.09 | -8.11 | 1.085 | 1.0999 | 1 | 474261 |
| 1735256100 | 1.11 | 0.06 | 5.71 | 1.02 | 1.1399999 | 1.02 | 289026 |
| 1735077840 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1 | 188293 |
| 1734996900 | 1.06 | 0.01 | 0.95 | 1.1 | 1.1 | 1.0049999 | 353522 |
| 1734737700 | 1.05 | 0.04 | 3.96 | 0.9801 | 1.1 | 0.96 | 839181 |
| 1734651300 | 1.01 | -0.04 | -3.81 | 1.118 | 1.12 | 0.96 | 791944 |
| 1734564900 | 1.05 | -0.11 | -9.48 | 1.1727 | 1.22 | 1 | 877491 |
| 1734478500 | 1.16 | -0.06 | -4.92 | 1.1273 | 1.2 | 1.05 | 995888 |
| 1734392100 | 1.22 | -0.08 | -6.15 | 1.27 | 1.27 | 1.2 | 974535 |
| 1734132900 | 1.3 | -0.68 | -34.34 | 1.47 | 1.57 | 1.21 | 4001856 |
| 1734046500 | 1.98 | 0.25 | 14.45 | 1.74 | 2.1 | 1.71 | 3163928 |
| 1733960100 | 1.73 | 0.04 | 2.37 | 1.715 | 1.88 | 1.6299999 | 1637405 |
| 1733873700 | 1.69 | 0 | 0.00 | 1.6581999 | 1.81 | 1.6 | 1765445 |
| 1733787300 | 1.69 | 0.02 | 1.20 | 1.691 | 1.84 | 1.6566 | 301255 |
| 1733528100 | 1.67 | 0.03 | 1.83 | 1.649 | 1.7 | 1.5906 | 191888 |
| 1733441700 | 1.6399999 | 0.05 | 3.14 | 1.6399999 | 1.6894 | 1.57 | 335806 |
| 1733355300 | 1.59 | -0.11 | -6.47 | 1.66 | 1.6773 | 1.51 | 248233 |
| 1733268900 | 1.7 | -0.01 | -0.58 | 1.6806 | 1.75 | 1.57 | 313615 |
| 1733182500 | 1.71 | -0.03 | -1.72 | 1.775 | 1.9 | 1.6006 | 468173 |
| 1732917840 | 1.74 | 0.17 | 10.83 | 1.5162 | 1.77 | 1.5162 | 279386 |
| 1732750500 | 1.57 | 0.02 | 1.29 | 1.53 | 1.65 | 1.53 | 181664 |
| 1732664100 | 1.55 | 0.04 | 2.65 | 1.545 | 1.59 | 1.46 | 226952 |
| 1732577700 | 1.51 | 0.08 | 5.59 | 1.48 | 1.62 | 1.45 | 543421 |
| 1732318500 | 1.43 | 0.12 | 9.16 | 1.31 | 1.44 | 1.3001 | 270848 |
| 1732232100 | 1.31 | 0.09 | 7.38 | 1.24 | 1.36 | 1.205 | 380860 |
| 1732145700 | 1.22 | -0.09 | -6.87 | 1.26 | 1.2799 | 1.19 | 114053 |
| 1732059300 | 1.31 | 0.11 | 9.17 | 1.245 | 1.3799999 | 1.21 | 486141 |
| 1731972900 | 1.2 | 0.03 | 2.56 | 1.17 | 1.219 | 1.16 | 219276 |
| 1731713700 | 1.17 | -0.14 | -10.69 | 1.34 | 1.3493 | 1.1612 | 146757 |
| 1731627300 | 1.31 | 0.18 | 15.93 | 1.1869 | 1.32 | 1.17 | 292486 |
| 1731540900 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.21 | 1.11 | 381483 |
| 1731454500 | 1.18 | -0.01 | -0.84 | 1.19 | 1.195 | 1.12 | 423794 |
| 1731368100 | 1.19 | -0.08 | -6.30 | 1.22 | 1.23 | 1.105 | 389949 |
| 1731108900 | 1.27 | -0.07 | -5.22 | 1.33 | 1.34 | 1.174 | 371482 |
| 1731022500 | 1.34 | 0.04 | 3.08 | 1.35 | 1.3789 | 1.32 | 109584 |
| 1730936100 | 1.3 | -0.26 | -16.67 | 1.495 | 1.5 | 1.27 | 570541 |
| 1730849700 | 1.56 | 0.06 | 4.00 | 1.4501 | 1.58 | 1.45 | 203517 |
| 1730763300 | 1.5 | 0.14 | 10.29 | 1.4 | 1.6299999 | 1.4 | 553336 |
| 1730500500 | 1.36 | -0.08 | -5.23 | 1.46 | 1.48 | 1.3401 | 275369 |
| 1730414100 | 1.435 | -0.22 | -13.29 | 1.57 | 1.57 | 1.41 | 633276 |
| 1730327700 | 1.655 | -0.25 | -12.89 | 1.98 | 2.0796 | 1.6101 | 3262190 |
| 1730241300 | 1.9 | -0.08 | -4.04 | 2.045 | 2.045 | 1.81 | 295220 |
| 1730154900 | 1.98 | 0.13 | 7.03 | 1.9404 | 2.108969 | 1.94 | 445791 |
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
