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 | 0.56 | 7.14285714286 | 7.84 | 8.4 | 7.715 | 1005970 | 8.00896293 | CS |
| 4 | 0.85 | 11.2582781457 | 7.55 | 8.4 | 7.3 | 849989 | 7.76717231 | CS |
| 12 | 0 | 0 | 8.4 | 8.461 | 7.13 | 809341 | 7.91466468 | CS |
| 26 | -0.68 | -7.48898678414 | 9.08 | 10.08 | 7.13 | 827435 | 8.31406622 | CS |
| 52 | 0.97 | 13.0551816958 | 7.43 | 10.16 | 7.13 | 982217 | 8.75553339 | CS |
| 156 | 0.9 | 12 | 7.5 | 10.16 | 5.57 | 633649 | 8.15757337 | CS |
| 260 | 2.3 | 37.7049180328 | 6.1 | 10.16 | 5.36 | 598593 | 8.08041174 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.31 | 0.11 | 1.34 | 8.22 | 8.43 | 8.2 | 974787 |
| 1732232100 | 8.2 | 0.36 | 4.59 | 7.85 | 8.21 | 7.81 | 2468736 |
| 1732145700 | 7.84 | 0.08 | 1.03 | 7.75 | 7.8975 | 7.73 | 707004 |
| 1732059300 | 7.76 | -0.07 | -0.89 | 7.8 | 7.84 | 7.715 | 521456 |
| 1731972900 | 7.83 | -0.02 | -0.25 | 7.87 | 7.97 | 7.8 | 585040 |
| 1731713700 | 7.85 | 0.05 | 0.64 | 7.82 | 8 | 7.77 | 769738 |
| 1731627300 | 7.8 | -0.1 | -1.27 | 7.96 | 8.06 | 7.78 | 638028 |
| 1731540900 | 7.9 | -0.03 | -0.38 | 8.1 | 8.13 | 7.88 | 842802 |
| 1731454500 | 7.93 | 0.07 | 0.89 | 7.81 | 7.955 | 7.68 | 1068020 |
| 1731368100 | 7.86 | 0.15 | 1.95 | 7.71 | 7.885 | 7.71 | 745686 |
| 1731108900 | 7.71 | -0.09 | -1.15 | 7.79 | 7.815 | 7.645 | 666354 |
| 1731022500 | 7.8 | 0.16 | 2.09 | 7.71 | 7.97 | 7.7 | 670056 |
| 1730936100 | 7.64 | 0.06 | 0.79 | 7.86 | 7.86 | 7.605 | 804706 |
| 1730849700 | 7.58 | 0.24 | 3.27 | 7.34 | 7.625 | 7.34 | 472740 |
| 1730763300 | 7.34 | -0.21 | -2.78 | 7.55 | 7.66 | 7.3 | 1300712 |
| 1730500500 | 7.55 | 0.12 | 1.62 | 7.5 | 7.69 | 7.5 | 851822 |
| 1730414100 | 7.43 | -0.4 | -5.11 | 7.86 | 7.92 | 7.43 | 705625 |
| 1730327700 | 7.83 | 0.11 | 1.42 | 7.69 | 7.905 | 7.65 | 827777 |
| 1730241300 | 7.72 | 0.11 | 1.45 | 7.47 | 7.73 | 7.46 | 844612 |
| 1730154900 | 7.61 | 0.17 | 2.28 | 7.43 | 7.67 | 7.41 | 899351 |
| 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 | 3112482 |
| 1729722900 | 7.98 | -0.02 | -0.25 | 8 | 8.0753 | 7.92 | 563102 |
| 1729636500 | 8 | 0.01 | 0.13 | 7.98 | 8.039 | 7.92 | 476262 |
| 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 |
| 1728686100 | 8.2 | 0.17 | 2.12 | 8.23 | 8.2445 | 8.102 | 791616 |
| 1728599700 | 8.03 | 0.13 | 1.65 | 7.84 | 8.06 | 7.84 | 868570 |
| 1728513300 | 7.9 | 0.02 | 0.25 | 7.84 | 7.98 | 7.82 | 570178 |
| 1728426900 | 7.88 | -0.12 | -1.50 | 8 | 8 | 7.855 | 660758 |
| 1728340500 | 8 | -0.04 | -0.50 | 8.0399999 | 8.06 | 7.88 | 1294931 |
| 1728081300 | 8.0399999 | 0.08 | 1.01 | 8.09 | 8.1 | 7.96 | 1290601 |
| 1727994900 | 7.96 | -0.1 | -1.24 | 7.98 | 8.03 | 7.9 | 982015 |
| 1727908500 | 8.06 | -0.08 | -0.98 | 8.09 | 8.235 | 8.045 | 942835 |
| 1727822100 | 8.14 | -0.04 | -0.49 | 8.18 | 8.27 | 8.105 | 1033108 |
| 1727735700 | 8.18 | -0.17 | -2.04 | 8.27 | 8.318 | 8.11 | 1676267 |
| 1727476500 | 8.35 | 0.03 | 0.36 | 8.41 | 8.461 | 8.31 | 620376 |
| 1727390100 | 8.32 | 0.32 | 4.00 | 8.1 | 8.375 | 8.1 | 959393 |
| 1727303700 | 8 | -0.11 | -1.36 | 8.08 | 8.125 | 7.97 | 614276 |
| 1727217300 | 8.11 | -0.01 | -0.12 | 8.14 | 8.195 | 8.0678 | 559073 |
| 1727130900 | 8.1199999 | 0.02 | 0.25 | 8.11 | 8.155 | 8.0399999 | 434619 |
| 1726871700 | 8.1 | -0.03 | -0.37 | 8.13 | 8.16 | 7.995 | 1122411 |
| 1726785300 | 8.13 | 0.08 | 0.99 | 8.24 | 8.25 | 8.03 | 1069442 |
| 1726698900 | 8.05 | -0.08 | -0.98 | 8.15 | 8.27 | 8.01 | 650369 |
| 1726612500 | 8.13 | 0.09 | 1.12 | 8.09 | 8.235 | 8.075 | 693229 |
| 1726526100 | 8.0399999 | 0.03 | 0.37 | 8.0399999 | 8.13 | 7.98 | 555507 |
| 1726266900 | 8.01 | 0.07 | 0.88 | 8.0399999 | 8.15 | 7.975 | 550109 |
| 1726180500 | 7.94 | 0.14 | 1.79 | 7.81 | 8.035 | 7.81 | 685527 |
| 1726094100 | 7.8 | 0.14 | 1.83 | 7.61 | 7.805 | 7.57 | 735231 |
| 1726007700 | 7.66 | -0.09 | -1.16 | 7.73 | 7.778 | 7.57 | 647260 |
| 1725921300 | 7.75 | -0.16 | -2.02 | 7.89 | 7.985 | 7.71 | 770533 |
| 1725662100 | 7.91 | -0.12 | -1.49 | 8.01 | 8.1199999 | 7.805 | 698464 |
| 1725575700 | 8.03 | -0.14 | -1.71 | 8.23 | 8.235 | 7.97 | 618614 |
| 1725489300 | 8.17 | 0.01 | 0.12 | 8.1 | 8.28 | 8.095 | 915018 |
| 1725402900 | 8.16 | -0.19 | -2.28 | 8.34 | 8.36 | 8.08 | 590198 |
| 1725057300 | 8.35 | -0.01 | -0.12 | 8.4 | 8.45 | 8.295 | 637177 |
| 1724970900 | 8.36 | -0.02 | -0.24 | 8.46 | 8.5 | 8.35 | 631731 |
| 1724884500 | 8.38 | -0.04 | -0.48 | 8.35 | 8.52 | 8.35 | 465618 |
| 1724798100 | 8.42 | 0.03 | 0.36 | 8.39 | 8.475 | 8.34 | 517143 |
| 1724711700 | 8.39 | 0.05 | 0.60 | 8.4 | 8.5 | 8.38 | 616306 |
| 1724452500 | 8.34 | 0.23 | 2.90 | 8.18 | 8.4401 | 8.18 | 545953 |
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
