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 | 0.02 | 1.17647058824 | 1.7 | 1.785 | 1.7 | 74206 | 1.7392344 | CS |
| 4 | 0.09 | 5.52147239264 | 1.63 | 1.83 | 1.6 | 59205 | 1.69620869 | CS |
| 12 | 0.01 | 0.584795321637 | 1.71 | 1.83 | 1.52 | 58181 | 1.66745519 | CS |
| 26 | -0.59 | -25.5411255411 | 2.31 | 2.738 | 1.52 | 72205 | 1.83742155 | CS |
| 52 | -0.98 | -36.2962962963 | 2.7 | 3.09 | 1.52 | 73230 | 2.2356622 | CS |
| 156 | 0.21 | 13.9072847682 | 1.51 | 4.08 | 1.02 | 95165 | 2.62172512 | CS |
| 260 | -1.955 | -53.1972789116 | 3.675 | 4.2 | 1.02 | 101801 | 2.58310801 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734392100 | 1.72 | -0.01 | -0.58 | 1.73 | 1.74 | 1.7106 | 32122 |
| 1734132900 | 1.73 | -0.02 | -1.14 | 1.76 | 1.76 | 1.7 | 90246 |
| 1734046500 | 1.75 | 0 | 0.00 | 1.765 | 1.78 | 1.75 | 15214 |
| 1733960100 | 1.75 | 0.02 | 1.16 | 1.73 | 1.7795 | 1.73 | 29988 |
| 1733873700 | 1.73 | 0 | 0.00 | 1.72 | 1.78 | 1.71 | 35061 |
| 1733787300 | 1.73 | 0.01 | 0.58 | 1.7 | 1.785 | 1.7 | 72906 |
| 1733528100 | 1.72 | -0.03 | -1.71 | 1.74 | 1.74 | 1.715 | 23397 |
| 1733441700 | 1.75 | -0.03 | -1.69 | 1.7601 | 1.7794 | 1.745 | 33684 |
| 1733355300 | 1.78 | 0.01 | 0.56 | 1.79 | 1.7995 | 1.769 | 24613 |
| 1733268900 | 1.77 | -0.01 | -0.56 | 1.785 | 1.79 | 1.75 | 55835 |
| 1733182500 | 1.78 | 0.03 | 1.71 | 1.81 | 1.83 | 1.77 | 39294 |
| 1732917840 | 1.75 | 0.03 | 1.74 | 1.72 | 1.81 | 1.6945 | 47284 |
| 1732750500 | 1.72 | 0.06 | 3.61 | 1.6901 | 1.735 | 1.69 | 35128 |
| 1732664100 | 1.66 | -0.05 | -2.92 | 1.6975 | 1.72 | 1.65 | 166115 |
| 1732577700 | 1.71 | 0.09 | 5.56 | 1.6 | 1.725 | 1.6 | 64462 |
| 1732318500 | 1.62 | 0.01 | 0.62 | 1.6256 | 1.6399999 | 1.6026 | 46176 |
| 1732232100 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6399999 | 1.6011 | 36811 |
| 1732145700 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6343 | 1.6029 | 35227 |
| 1732059300 | 1.6 | 0 | 0.00 | 1.6 | 1.62 | 1.6 | 95638 |
| 1731972900 | 1.6 | -0.03 | -1.84 | 1.62 | 1.625 | 1.6 | 45753 |
| 1731713700 | 1.6299999 | 0.02 | 1.24 | 1.61 | 1.6419999 | 1.6 | 50424 |
| 1731627300 | 1.61 | 0.01 | 0.63 | 1.610055 | 1.6299999 | 1.61 | 29741 |
| 1731540900 | 1.6 | -0.03 | -1.84 | 1.6201 | 1.6399999 | 1.58 | 52241 |
| 1731454500 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.6657 | 1.6 | 72565 |
| 1731368100 | 1.65 | 0.02 | 1.23 | 1.66 | 1.69 | 1.604 | 76123 |
| 1731108900 | 1.6299999 | -0.07 | -4.12 | 1.7302 | 1.7302 | 1.61 | 293015 |
| 1731022500 | 1.7 | 0.02 | 1.19 | 1.69 | 1.735 | 1.675 | 25499 |
| 1730936100 | 1.68 | 0.01 | 0.60 | 1.72 | 1.72 | 1.67 | 16120 |
| 1730849700 | 1.67 | 0.05 | 3.09 | 1.6399999 | 1.705 | 1.6201 | 34612 |
| 1730763300 | 1.62 | -0.07 | -3.86 | 1.7 | 1.7028 | 1.585 | 76147 |
| 1730500500 | 1.685 | -0.02 | -0.88 | 1.7 | 1.71 | 1.67 | 21026 |
| 1730414100 | 1.7 | 0.02 | 1.19 | 1.7 | 1.7 | 1.68 | 17691 |
| 1730327700 | 1.68 | -0.04 | -2.33 | 1.7318 | 1.735 | 1.68 | 25447 |
| 1730241300 | 1.72 | 0.03 | 1.78 | 1.68 | 1.72 | 1.6708 | 30455 |
| 1730154900 | 1.69 | 0.02 | 1.20 | 1.7 | 1.71 | 1.67 | 47139 |
| 1729895700 | 1.67 | -0.02 | -1.18 | 1.69 | 1.69 | 1.66 | 15411 |
| 1729809300 | 1.69 | -0.01 | -0.59 | 1.72 | 1.7388 | 1.641 | 98024 |
| 1729722900 | 1.7 | 0.07 | 4.10 | 1.65 | 1.729 | 1.65 | 46584 |
| 1729636500 | 1.633 | 0.02 | 1.43 | 1.6327 | 1.66 | 1.6299999 | 24494 |
| 1729550100 | 1.61 | -0.07 | -4.17 | 1.69 | 1.71 | 1.61 | 70276 |
| 1729290900 | 1.68 | 0 | 0.00 | 1.67 | 1.7299 | 1.67 | 48036 |
| 1729204500 | 1.68 | -0.05 | -2.89 | 1.73 | 1.7386 | 1.68 | 50155 |
| 1729118100 | 1.73 | 0.07 | 4.22 | 1.66 | 1.73 | 1.66 | 42746 |
| 1729031700 | 1.66 | -0.01 | -0.60 | 1.6399999 | 1.695 | 1.6399999 | 35393 |
| 1728945300 | 1.67 | 0.02 | 1.21 | 1.67 | 1.72 | 1.655697 | 68725 |
| 1728686100 | 1.65 | 0.01 | 0.61 | 1.65 | 1.6705 | 1.62 | 15529 |
| 1728599700 | 1.6399999 | 0 | 0.00 | 1.69 | 1.69 | 1.6399999 | 20588 |
| 1728513300 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.69 | 1.6399999 | 44824 |
| 1728426900 | 1.68 | -0.02 | -1.18 | 1.67 | 1.72 | 1.67 | 31157 |
| 1728340500 | 1.7 | 0.06 | 3.54 | 1.6399999 | 1.7101 | 1.6399999 | 67740 |
| 1728081300 | 1.6419 | 0.02 | 1.35 | 1.615 | 1.6475 | 1.615 | 36450 |
| 1727994900 | 1.62 | 0.04 | 2.53 | 1.61 | 1.6299999 | 1.6 | 29314 |
| 1727908500 | 1.58 | -0.07 | -4.24 | 1.68 | 1.695 | 1.58 | 122169 |
| 1727822100 | 1.65 | -0.05 | -2.94 | 1.68 | 1.71 | 1.65 | 67778 |
| 1727735520 | 1.7 | 0.05 | 3.34 | 1.67 | 1.72 | 1.65 | 80462 |
| 1727476500 | 1.645 | 0.01 | 0.30 | 1.65 | 1.665 | 1.6299999 | 76251 |
| 1727390100 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6517 | 1.6299999 | 20631 |
| 1727303700 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.6673 | 1.6114 | 73594 |
| 1727217300 | 1.65 | -0.03 | -1.49 | 1.67 | 1.7 | 1.62 | 57103 |
| 1727130900 | 1.675 | -0.03 | -1.47 | 1.71 | 1.74 | 1.52 | 156800 |
| 1726871700 | 1.7 | -0.02 | -1.16 | 1.71 | 1.73 | 1.67 | 62213 |
| 1726785300 | 1.72 | 0.06 | 3.61 | 1.6994 | 1.73 | 1.68 | 37000 |
| 1726698900 | 1.66 | 0 | 0.00 | 1.7 | 1.73 | 1.66 | 74769 |
| 1726612500 | 1.66 | 0.02 | 1.22 | 1.7 | 1.7261 | 1.66 | 30642 |
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
