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 | -5.76923076923 | 3.12 | 3.25 | 2.865 | 624717 | 3.04688625 | CS |
| 4 | 0.26 | 9.70149253731 | 2.68 | 3.62 | 2.6 | 861366 | 3.18385992 | CS |
| 12 | 0.97 | 49.2385786802 | 1.97 | 3.62 | 1.97 | 812610 | 2.8266186 | CS |
| 26 | 0.44 | 17.6 | 2.5 | 3.62 | 1.565 | 624017 | 2.5151309 | CS |
| 52 | 1.37 | 87.2611464968 | 1.57 | 3.62 | 1.52 | 590770 | 2.3644568 | CS |
| 156 | -1.41 | -32.4137931034 | 4.35 | 5.8928 | 1.0338 | 335713 | 2.18850359 | CS |
| 260 | -6.96 | -70.303030303 | 9.9 | 9.9 | 1.0338 | 326291 | 2.80344458 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 2.94 | -0.08 | -2.65 | 3.06 | 3.1 | 2.865 | 819740 |
| 1734564900 | 3.02 | -0.01 | -0.33 | 3.0534 | 3.1997 | 2.935 | 690560 |
| 1734478500 | 3.0299999 | -0.11 | -3.50 | 3.11 | 3.13 | 3.015 | 574946 |
| 1734392100 | 3.14 | -0.05 | -1.57 | 3.21 | 3.25 | 3.1136 | 468334 |
| 1734132900 | 3.19 | 0.05 | 1.59 | 3.12 | 3.2 | 3.07 | 498386 |
| 1734046500 | 3.14 | -0.04 | -1.26 | 3.1347 | 3.2399 | 3.13 | 349222 |
| 1733960100 | 3.18 | -0.16 | -4.79 | 3.35 | 3.36 | 3.12 | 966898 |
| 1733873700 | 3.34 | -0.13 | -3.75 | 3.430306 | 3.53 | 3.315 | 523896 |
| 1733787300 | 3.47 | 0.02 | 0.58 | 3.55 | 3.59 | 3.4 | 584882 |
| 1733528100 | 3.45 | 0.16 | 4.86 | 3.29 | 3.52 | 3.2799999 | 801835 |
| 1733441700 | 3.29 | -0.19 | -5.46 | 3.5345 | 3.56 | 3.27 | 772481 |
| 1733355300 | 3.48 | -0.05 | -1.42 | 3.51 | 3.52 | 3.4 | 599314 |
| 1733268900 | 3.53 | 0.05 | 1.44 | 3.53 | 3.62 | 3.3 | 1291660 |
| 1733182500 | 3.48 | 0.22 | 6.75 | 3.42 | 3.57 | 3.3 | 2373713 |
| 1732917840 | 3.2599999 | 0.4 | 13.99 | 2.84 | 3.3 | 2.8 | 1446222 |
| 1732750500 | 2.86 | 0.06 | 2.14 | 2.87 | 2.94 | 2.8 | 596476 |
| 1732664100 | 2.8 | -0.11 | -3.78 | 2.89 | 3.02 | 2.79 | 1066831 |
| 1732577700 | 2.91 | 0.26 | 9.81 | 2.69 | 2.95 | 2.645 | 1476799 |
| 1732318500 | 2.65 | -0.02 | -0.75 | 2.68 | 2.6894999 | 2.6 | 505414 |
| 1732232100 | 2.67 | 0.01 | 0.38 | 2.7 | 2.75 | 2.645 | 488362 |
| 1732145700 | 2.66 | -0.01 | -0.37 | 2.653 | 2.79 | 2.64 | 673597 |
| 1732059300 | 2.67 | 0.1 | 3.89 | 2.61 | 2.68 | 2.5701 | 597533 |
| 1731972900 | 2.57 | -0.03 | -1.15 | 2.61 | 2.6399 | 2.56 | 530974 |
| 1731713700 | 2.6 | -0.06 | -2.26 | 2.69 | 2.695 | 2.58 | 411876 |
| 1731627300 | 2.66 | -0.07 | -2.56 | 2.73 | 2.765 | 2.65 | 464522 |
| 1731540900 | 2.73 | 0.04 | 1.49 | 2.72 | 2.828 | 2.62 | 1295469 |
| 1731454500 | 2.69 | 0.04 | 1.51 | 2.66 | 2.715 | 2.52 | 1095333 |
| 1731368100 | 2.65 | -0.1 | -3.64 | 2.68 | 2.69 | 2.47 | 1694465 |
| 1731108900 | 2.75 | 0.03 | 1.10 | 2.8 | 2.86 | 2.695 | 662274 |
| 1731022500 | 2.72 | 0.06 | 2.26 | 2.67 | 2.7599999 | 2.615 | 1266001 |
| 1730936100 | 2.66 | -0.31 | -10.44 | 2.67 | 2.8 | 2.525 | 1994191 |
| 1730849700 | 2.97 | 0.06 | 2.06 | 2.9049999 | 2.97 | 2.79 | 535354 |
| 1730763300 | 2.91 | 0.05 | 1.75 | 2.85 | 3.009 | 2.835 | 570090 |
| 1730500500 | 2.86 | 0.04 | 1.42 | 2.81 | 2.94 | 2.809 | 513101 |
| 1730414100 | 2.82 | -0.05 | -1.74 | 2.85 | 2.91 | 2.81 | 403647 |
| 1730327700 | 2.87 | -0.08 | -2.71 | 2.95 | 3 | 2.85 | 587788 |
| 1730241300 | 2.95 | -0.02 | -0.67 | 2.94 | 3.09 | 2.9 | 561281 |
| 1730154900 | 2.97 | -0.05 | -1.66 | 3.04 | 3.1 | 2.895 | 716816 |
| 1729895700 | 3.02 | 0.07 | 2.37 | 3 | 3.1 | 2.92 | 1044683 |
| 1729809300 | 2.95 | 0.17 | 6.12 | 2.86 | 2.99 | 2.7799999 | 741162 |
| 1729722900 | 2.7799999 | -0.14 | -4.79 | 2.93 | 2.95 | 2.66 | 1031217 |
| 1729636500 | 2.92 | 0.02 | 0.69 | 2.97 | 3.12 | 2.9 | 1529003 |
| 1729550100 | 2.9 | 0.19 | 7.01 | 2.71 | 2.9049999 | 2.64 | 1197376 |
| 1729290900 | 2.71 | 0.16 | 6.27 | 2.58 | 2.82 | 2.56 | 1561307 |
| 1729204500 | 2.55 | 0.06 | 2.41 | 2.52 | 2.615 | 2.5099999 | 599111 |
| 1729118100 | 2.49 | 0.14 | 5.96 | 2.35 | 2.5099999 | 2.3347 | 635943 |
| 1729031700 | 2.35 | 0.06 | 2.62 | 2.3 | 2.37 | 2.295 | 442949 |
| 1728945300 | 2.29 | -0.04 | -1.72 | 2.31 | 2.3394 | 2.254 | 285188 |
| 1728686100 | 2.33 | 0.13 | 5.91 | 2.18 | 2.38 | 2.18 | 779439 |
| 1728599700 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.14 | 289724 |
| 1728513300 | 2.23 | -0.02 | -0.89 | 2.25 | 2.25 | 2.16 | 425945 |
| 1728426900 | 2.25 | -0.07 | -3.02 | 2.3 | 2.335 | 2.225 | 446787 |
| 1728340500 | 2.32 | 0.01 | 0.43 | 2.35 | 2.355 | 2.2799999 | 384440 |
| 1728081300 | 2.31 | 0.11 | 5.00 | 2.21 | 2.355 | 2.21 | 799736 |
| 1727994900 | 2.2 | 0.01 | 0.46 | 2.23 | 2.2488 | 2.19 | 364769 |
| 1727908500 | 2.19 | -0.02 | -0.90 | 2.24 | 2.2799999 | 2.145 | 764314 |
| 1727822100 | 2.21 | 0.16 | 7.80 | 2.08 | 2.2799999 | 2.07 | 1388928 |
| 1727735520 | 2.05 | 0.03 | 1.49 | 2.04 | 2.125 | 2 | 701830 |
| 1727476500 | 2.02 | 0.07 | 3.59 | 1.97 | 2.035 | 1.97 | 447518 |
| 1727390100 | 1.95 | -0.05 | -2.50 | 2 | 2.02 | 1.95 | 398205 |
| 1727303700 | 2 | -0.02 | -0.99 | 2.0299999 | 2.0375 | 1.93 | 471674 |
| 1727217300 | 2.02 | -0.05 | -2.42 | 2.08 | 2.095 | 2.015 | 438260 |
| 1727130900 | 2.07 | -0.04 | -1.90 | 2.11 | 2.11 | 2.04 | 458818 |
| 1726871700 | 2.11 | -0.03 | -1.40 | 2.16 | 2.16 | 2.09 | 306483 |
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
