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 | 0.18 | 1.9955654102 | 9.02 | 9.266 | 8.71 | 829566 | 9.02667416 | CS |
| 4 | -0.3 | -3.15789473684 | 9.5 | 9.6097 | 8.68 | 948357 | 9.0687048 | CS |
| 12 | 1.05 | 12.8834355828 | 8.15 | 9.6944 | 7.13 | 936450 | 8.45994029 | CS |
| 26 | 0.11 | 1.2101210121 | 9.09 | 10.08 | 7.13 | 873871 | 8.38758783 | CS |
| 52 | 0.41 | 4.66439135381 | 8.79 | 10.16 | 7.13 | 939121 | 8.85182296 | CS |
| 156 | 1.61 | 21.2121212121 | 7.59 | 10.16 | 5.57 | 666753 | 8.2187484 | CS |
| 260 | 3.1 | 50.8196721311 | 6.1 | 10.16 | 5.36 | 612302 | 8.1288962 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 9.2 | 0.25 | 2.79 | 8.84 | 9.21 | 8.83 | 935773 |
| 1736552100 | 8.95 | -0.02 | -0.22 | 8.88 | 8.97 | 8.8199 | 852696 |
| 1736379300 | 8.97 | -0.16 | -1.75 | 9.1 | 9.1 | 8.875 | 954162 |
| 1736292900 | 9.13 | 0.04 | 0.44 | 9.11 | 9.195 | 9 | 653534 |
| 1736206500 | 9.09 | 0.13 | 1.45 | 9.02 | 9.266 | 9.02 | 815736 |
| 1735947300 | 8.96 | 0.05 | 0.56 | 9.01 | 9.03 | 8.76 | 713503 |
| 1735860900 | 8.91 | -0.12 | -1.33 | 9.1199999 | 9.1199999 | 8.795 | 1112336 |
| 1735688100 | 9.03 | 0.13 | 1.46 | 8.95 | 9.15 | 8.88 | 873583 |
| 1735601700 | 8.9 | -0.06 | -0.67 | 8.8699999 | 8.95 | 8.68 | 942297 |
| 1735342500 | 8.96 | -0.09 | -0.99 | 8.99 | 9.025 | 8.905 | 1195649 |
| 1735256100 | 9.05 | -0.01 | -0.11 | 9.02 | 9.115 | 8.9949999 | 1278059 |
| 1735077840 | 9.06 | 0.06 | 0.67 | 9.02 | 9.1199999 | 9.01 | 457627 |
| 1734996900 | 9 | -0.01 | -0.11 | 8.96 | 9.1 | 8.96 | 655133 |
| 1734737700 | 9.01 | -0.09 | -0.99 | 9.08 | 9.155 | 8.985 | 1523237 |
| 1734651300 | 9.1 | -0.08 | -0.87 | 9.2899999 | 9.33 | 9.02 | 922237 |
| 1734564900 | 9.18 | -0.16 | -1.71 | 9.3 | 9.56 | 9.08 | 1050905 |
| 1734478500 | 9.34 | -0.17 | -1.79 | 9.49 | 9.55 | 9.2 | 848097 |
| 1734392100 | 9.51 | 0.01 | 0.11 | 9.47 | 9.6097 | 9.3699999 | 1136622 |
| 1734132900 | 9.5 | -0.1 | -1.04 | 9.61 | 9.6944 | 9.38 | 1137051 |
| 1734046500 | 9.6 | 0.28 | 3.00 | 9.32 | 9.61 | 9.22 | 1296100 |
| 1733960100 | 9.32 | 0.18 | 1.97 | 9.19 | 9.36 | 9.135 | 1038421 |
| 1733873700 | 9.14 | 0.14 | 1.56 | 9 | 9.2 | 8.89 | 1421924 |
| 1733787300 | 9 | 0.09 | 1.01 | 8.99 | 9.085 | 8.94 | 842866 |
| 1733528100 | 8.91 | -0.28 | -3.05 | 9.23 | 9.23 | 8.7899999 | 712148 |
| 1733441700 | 9.19 | 0.6 | 6.98 | 9.045 | 9.515 | 9.0433 | 1515573 |
| 1733355300 | 8.59 | 0.19 | 2.26 | 8.42 | 8.6199999 | 8.42 | 783155 |
| 1733268900 | 8.4 | -0.07 | -0.83 | 8.49 | 8.49 | 8.32 | 767412 |
| 1733182500 | 8.47 | -0.01 | -0.12 | 8.53 | 8.5356 | 8.26 | 831960 |
| 1732917840 | 8.48 | 0.11 | 1.31 | 8.3699999 | 8.59 | 8.3699999 | 625668 |
| 1732750500 | 8.3699999 | -0.11 | -1.30 | 8.57 | 8.63 | 8.35 | 495321 |
| 1732664100 | 8.48 | 0.1 | 1.19 | 8.355 | 8.57 | 8.33 | 1025475 |
| 1732577700 | 8.38 | 0.07 | 0.84 | 8.46 | 8.63 | 8.38 | 743134 |
| 1732318500 | 8.31 | 0.11 | 1.34 | 8.28 | 8.43 | 8.2 | 961913 |
| 1732232100 | 8.2 | 0.36 | 4.59 | 7.85 | 8.21 | 7.81 | 2468567 |
| 1732145700 | 7.84 | 0.08 | 1.03 | 7.75 | 7.8975 | 7.75 | 706973 |
| 1732059300 | 7.76 | -0.07 | -0.89 | 7.82 | 7.825 | 7.715 | 507574 |
| 1731972900 | 7.83 | -0.02 | -0.25 | 7.87 | 7.97 | 7.8 | 584361 |
| 1731713700 | 7.85 | 0.05 | 0.64 | 7.84 | 8 | 7.77 | 762376 |
| 1731627300 | 7.8 | -0.1 | -1.27 | 7.99 | 8.06 | 7.78 | 627276 |
| 1731540900 | 7.9 | -0.03 | -0.38 | 8.105 | 8.11 | 7.88 | 797807 |
| 1731454500 | 7.93 | 0.07 | 0.89 | 7.83 | 7.955 | 7.68 | 1058609 |
| 1731368100 | 7.86 | 0.15 | 1.95 | 7.71 | 7.885 | 7.71 | 736578 |
| 1731108900 | 7.71 | -0.09 | -1.15 | 7.79 | 7.815 | 7.645 | 651805 |
| 1731022500 | 7.8 | 0.16 | 2.09 | 7.73 | 7.97 | 7.73 | 662620 |
| 1730936100 | 7.64 | 0.06 | 0.79 | 7.9 | 7.91 | 7.605 | 806613 |
| 1730849700 | 7.58 | 0.24 | 3.27 | 7.34 | 7.625 | 7.34 | 466231 |
| 1730763300 | 7.34 | -0.21 | -2.78 | 7.55 | 7.66 | 7.3 | 1296691 |
| 1730500500 | 7.55 | 0.12 | 1.62 | 7.5 | 7.69 | 7.5 | 845598 |
| 1730414100 | 7.43 | -0.4 | -5.11 | 7.88 | 7.92 | 7.43 | 694082 |
| 1730327700 | 7.83 | 0.11 | 1.42 | 7.73 | 7.905 | 7.73 | 817470 |
| 1730241300 | 7.72 | 0.11 | 1.45 | 7.485 | 7.73 | 7.46 | 779829 |
| 1730154900 | 7.61 | 0.17 | 2.28 | 7.43 | 7.67 | 7.43 | 849841 |
| 1729895700 | 7.44 | 0.05 | 0.68 | 7.55 | 7.64 | 7.43 | 878888 |
| 1729809300 | 7.39 | -0.59 | -7.39 | 7.74 | 7.86 | 7.13 | 3074503 |
| 1729722900 | 7.98 | -0.02 | -0.25 | 8 | 8.0753 | 7.92 | 546613 |
| 1729636500 | 8 | 0.01 | 0.13 | 7.98 | 8.039 | 7.92 | 475693 |
| 1729550100 | 7.99 | -0.2 | -2.44 | 8.15 | 8.18 | 7.965 | 480803 |
| 1729290900 | 8.19 | -0.01 | -0.12 | 8.2 | 8.2899999 | 8.17 | 401040 |
| 1729204500 | 8.2 | 0.05 | 0.61 | 8.2 | 8.28 | 8.105 | 402712 |
| 1729118100 | 8.15 | 0.03 | 0.37 | 8.19 | 8.255 | 8.13 | 513853 |
| 1729031700 | 8.1199999 | -0.04 | -0.49 | 8.16 | 8.265 | 8.1199999 | 651770 |
| 1728945300 | 8.16 | -0.04 | -0.49 | 8.22 | 8.22 | 8.085 | 386895 |
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
