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 | 1 | 10.8695652174 | 9.2 | 10.295 | 8.91 | 4091999 | 9.58866884 | CS |
| 4 | 1.79 | 21.2841854935 | 8.41 | 10.295 | 7.97 | 5319908 | 9.24918946 | CS |
| 12 | 1.52 | 17.5115207373 | 8.68 | 10.295 | 7.27 | 5404372 | 8.63220922 | CS |
| 26 | -2.19 | -17.6755447942 | 12.39 | 12.58 | 7.27 | 4872814 | 9.23387954 | CS |
| 52 | -3.82 | -27.2467902996 | 14.02 | 15.24 | 7.27 | 4183045 | 10.82020235 | CS |
| 156 | -10.82 | -51.4747859182 | 21.02 | 24.17 | 7.27 | 4547531 | 12.63599008 | CS |
| 260 | -6.16 | -37.6528117359 | 16.36 | 24.89 | 4.09 | 4472843 | 12.63272892 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 10.13 | 0.42 | 4.33 | 9.9 | 10.295 | 9.885 | 6024336 |
| 1732318500 | 9.71 | 0.42 | 4.52 | 9.33 | 9.84 | 9.33 | 4165115 |
| 1732232100 | 9.2899999 | 0.22 | 2.43 | 9.1 | 9.32 | 8.955 | 3985790 |
| 1732145700 | 9.07 | -0.05 | -0.55 | 9.08 | 9.205 | 8.91 | 3404917 |
| 1732059300 | 9.1199999 | -0.2 | -2.15 | 9.2 | 9.2 | 9.0399999 | 2806719 |
| 1731972900 | 9.32 | 0.05 | 0.54 | 9.35 | 9.4991 | 9.305 | 3127745 |
| 1731713700 | 9.27 | -0.06 | -0.64 | 9.32 | 9.51 | 9.27 | 3534562 |
| 1731627300 | 9.33 | -0.16 | -1.69 | 9.55 | 9.58 | 9.28 | 3248024 |
| 1731540900 | 9.49 | 0.07 | 0.74 | 9.53 | 9.67 | 9.39 | 4436291 |
| 1731454500 | 9.42 | -0.35 | -3.58 | 9.69 | 9.83 | 9.39 | 4794259 |
| 1731368100 | 9.77 | -0.22 | -2.20 | 10.11 | 10.16 | 9.72 | 5059514 |
| 1731108900 | 9.99 | 0.16 | 1.63 | 9.85 | 10.02 | 9.7899999 | 5402025 |
| 1731022500 | 9.83 | 0.32 | 3.36 | 9.58 | 9.95 | 9.5228 | 8412322 |
| 1730936100 | 9.51 | 0.28 | 3.03 | 9.6 | 9.74 | 9.18 | 10497638 |
| 1730849700 | 9.23 | 1.11 | 13.67 | 8.42 | 9.31 | 8.1 | 15900706 |
| 1730763300 | 8.1199999 | -0.1 | -1.22 | 8.2899999 | 8.47 | 8.08 | 7857603 |
| 1730500500 | 8.22 | 0.21 | 2.62 | 8.05 | 8.265 | 8.045 | 4330816 |
| 1730414100 | 8.01 | -0.15 | -1.84 | 8.17 | 8.225 | 7.97 | 4338737 |
| 1730327700 | 8.16 | -0.27 | -3.20 | 8.3699999 | 8.45 | 8.16 | 3439509 |
| 1730241300 | 8.43 | -0.1 | -1.17 | 8.41 | 8.475 | 8.32 | 2786328 |
| 1730154900 | 8.53 | 0.29 | 3.52 | 8.2899999 | 8.595 | 8.24 | 4939047 |
| 1729895700 | 8.24 | -0.35 | -4.07 | 8.66 | 8.72 | 8.205 | 4420632 |
| 1729809300 | 8.59 | 0.28 | 3.37 | 8.36 | 8.6649999 | 8.18 | 8580596 |
| 1729722900 | 8.31 | 0.12 | 1.47 | 8.15 | 8.34 | 8.11 | 5879310 |
| 1729636500 | 8.19 | -0.06 | -0.73 | 8.25 | 8.42 | 8.135 | 6399438 |
| 1729550100 | 8.25 | -0.43 | -4.95 | 8.63 | 8.71 | 8.23 | 6317928 |
| 1729290900 | 8.68 | 0.27 | 3.21 | 8.45 | 8.73 | 8.355 | 8672248 |
| 1729204500 | 8.41 | 0.03 | 0.36 | 8.41 | 8.42 | 8.21 | 4839421 |
| 1729118100 | 8.38 | 0.1 | 1.21 | 8.36 | 8.425 | 8.305 | 5975204 |
| 1729031700 | 8.28 | -0.15 | -1.78 | 8.3699999 | 8.44 | 8.27 | 5838879 |
| 1728945300 | 8.43 | -0.15 | -1.75 | 8.6199999 | 8.6199999 | 8.36 | 3378616 |
| 1728686100 | 8.58 | -0.07 | -0.81 | 8.57 | 8.9 | 8.57 | 3748836 |
| 1728599700 | 8.65 | 0.11 | 1.29 | 8.51 | 8.66 | 8.23 | 7108759 |
| 1728513300 | 8.5399999 | 0.2 | 2.40 | 8.34 | 8.59 | 8.215 | 5737968 |
| 1728426900 | 8.34 | 0.06 | 0.72 | 8.24 | 8.36 | 8.06 | 5527338 |
| 1728340500 | 8.28 | -0.25 | -2.93 | 8.52 | 8.525 | 8.185 | 4378786 |
| 1728081300 | 8.53 | 0.38 | 4.66 | 8.38 | 8.605 | 8.33 | 3497619 |
| 1727994900 | 8.15 | -0.41 | -4.79 | 8.41 | 8.45 | 8.095 | 5300212 |
| 1727908500 | 8.56 | -0.18 | -2.06 | 8.66 | 8.7401 | 8.4 | 7664101 |
| 1727822100 | 8.74 | -0.11 | -1.24 | 8.85 | 8.89 | 8.38 | 9578281 |
| 1727735700 | 8.85 | 0.08 | 0.91 | 8.6199999 | 8.86 | 8.455 | 6816046 |
| 1727476500 | 8.77 | 0.42 | 5.03 | 8.45 | 8.86 | 8.42 | 9895435 |
| 1727390100 | 8.35 | 0.33 | 4.11 | 8.21 | 8.38 | 8.0813 | 7031470 |
| 1727303700 | 8.02 | -0.2 | -2.43 | 8.2 | 8.22 | 8.0113 | 4049614 |
| 1727217300 | 8.22 | 0.16 | 1.99 | 8.19 | 8.2899999 | 8.1 | 3059538 |
| 1727130900 | 8.06 | -0.19 | -2.30 | 8.2899999 | 8.2899999 | 8.03 | 4605552 |
| 1726871700 | 8.25 | -0.12 | -1.43 | 8.26 | 8.335 | 8.19 | 5963677 |
| 1726785300 | 8.3699999 | 0.26 | 3.21 | 8.35 | 8.445 | 8.214 | 4386332 |
| 1726698900 | 8.11 | 0.1 | 1.25 | 7.99 | 8.43 | 7.99 | 4152025 |
| 1726612500 | 8.01 | 0.1 | 1.26 | 7.99 | 8.21 | 7.96 | 4322536 |
| 1726526100 | 7.91 | 0.07 | 0.89 | 7.85 | 8.005 | 7.79 | 4268305 |
| 1726266900 | 7.84 | 0.13 | 1.69 | 7.78 | 7.97 | 7.745 | 4648652 |
| 1726180500 | 7.71 | 0.05 | 0.65 | 7.68 | 7.795 | 7.52 | 3378925 |
| 1726094100 | 7.66 | 0.03 | 0.39 | 7.6 | 7.715 | 7.27 | 7219475 |
| 1726007700 | 7.63 | -0.18 | -2.30 | 7.78 | 7.79 | 7.55 | 4298213 |
| 1725921300 | 7.81 | -0.11 | -1.39 | 7.94 | 7.98 | 7.77 | 5130366 |
| 1725662100 | 7.92 | -0.03 | -0.38 | 7.95 | 7.995 | 7.71 | 4695090 |
| 1725575700 | 7.95 | -0.19 | -2.33 | 8.1199999 | 8.225 | 7.91 | 3813860 |
| 1725489300 | 8.14 | -0.28 | -3.33 | 8.39 | 8.46 | 8.1 | 4036263 |
| 1725402900 | 8.42 | -0.4 | -4.54 | 8.68 | 8.76 | 8.41 | 4394002 |
| 1725057300 | 8.82 | 0.14 | 1.61 | 8.78 | 8.82 | 8.6649999 | 3251542 |
| 1724970900 | 8.68 | -0.06 | -0.69 | 8.8 | 8.84 | 8.5399999 | 3891326 |
| 1724884500 | 8.74 | 0.05 | 0.58 | 8.72 | 8.77 | 8.625 | 3333278 |
| 1724798100 | 8.69 | -0.07 | -0.80 | 8.72 | 8.83 | 8.675 | 3252489 |
| 1724711700 | 8.76 | -0.13 | -1.46 | 9 | 9.01 | 8.7449999 | 3658660 |
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
