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 | -0.13 | -2.88248337029 | 4.51 | 4.85 | 4.2 | 1533544 | 4.59304097 | CS |
| 4 | -0.605 | -12.1364092277 | 4.985 | 5.33 | 4.02 | 2383554 | 4.58020678 | CS |
| 12 | -1.42 | -24.4827586207 | 5.8 | 6.77 | 3.37 | 4650736 | 4.6512583 | CS |
| 26 | -2.85 | -39.4190871369 | 7.23 | 8.7187 | 3.37 | 3685235 | 5.18537354 | CS |
| 52 | 1.13 | 34.7692307692 | 3.25 | 9.97 | 2.81 | 3017800 | 5.45937158 | CS |
| 156 | -0.61 | -12.2244488978 | 4.99 | 9.97 | 1.96 | 1281025 | 5.06423983 | CS |
| 260 | -5.62 | -56.2 | 10 | 17.45 | 1.96 | 1181361 | 5.30431429 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.58 | -0.14 | -2.97 | 4.75 | 4.85 | 4.5 | 1709147 |
| 1738280100 | 4.72 | 0.16 | 3.51 | 4.6 | 4.85 | 4.585 | 1493838 |
| 1738193700 | 4.5599999 | -0.06 | -1.30 | 4.6 | 4.73 | 4.5199999 | 1127899 |
| 1738107300 | 4.62 | 0.11 | 2.44 | 4.55 | 4.675 | 4.45 | 1336305 |
| 1738020900 | 4.51 | -0.1 | -2.17 | 4.51 | 4.775 | 4.4349999 | 2000529 |
| 1737761700 | 4.61 | 0.02 | 0.44 | 4.55 | 4.75 | 4.49 | 1944225 |
| 1737675300 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1737588900 | 4.59 | 0.03 | 0.66 | 4.48 | 4.615 | 4.455 | 1427445 |
| 1737502500 | 4.5599999 | 0.15 | 3.40 | 4.47 | 4.615 | 4.39 | 2227814 |
| 1737156900 | 4.41 | -0.07 | -1.56 | 4.5 | 4.6 | 4.3 | 2265154 |
| 1737070500 | 4.48 | -0.1 | -2.18 | 4.6 | 4.665 | 4.4349999 | 1924719 |
| 1736984100 | 4.58 | 0.46 | 11.17 | 4.2 | 4.64 | 4.0199999 | 3528475 |
| 1736897700 | 4.12 | -0.27 | -6.15 | 4.45 | 4.48 | 4.04 | 2781385 |
| 1736811300 | 4.39 | -0.22 | -4.77 | 4.58 | 4.58 | 4.21 | 2876512 |
| 1736552100 | 4.61 | -0.07 | -1.50 | 4.6 | 4.63 | 4.41 | 2728974 |
| 1736379300 | 4.68 | -0.06 | -1.27 | 4.67 | 4.74 | 4.5 | 3478666 |
| 1736292900 | 4.74 | -0.2 | -4.05 | 4.9132999 | 5.33 | 4.68 | 4534179 |
| 1736206500 | 4.94 | -0.16 | -3.14 | 4.985 | 5.22 | 4.92 | 3135159 |
| 1735947300 | 5.1 | -0.08 | -1.54 | 5.0759 | 5.25 | 5.01 | 3935340 |
| 1735860900 | 5.18 | 0.13 | 2.57 | 5.0199999 | 5.48 | 4.93 | 4179635 |
| 1735688100 | 5.05 | -0.04 | -0.79 | 5.19 | 5.19 | 4.86 | 4367200 |
| 1735601700 | 5.09 | -0.41 | -7.45 | 5.245 | 5.47 | 5.03 | 5411547 |
| 1735342500 | 5.5 | 0.21 | 3.97 | 5.42 | 5.66 | 5.13 | 8890178 |
| 1735256100 | 5.29 | 0.78 | 17.29 | 4.5 | 5.3031 | 4.4 | 11652818 |
| 1735077840 | 4.51 | -0.14 | -3.01 | 4.66 | 4.7 | 4.43 | 3556047 |
| 1734996900 | 4.65 | 0.01 | 0.22 | 4.9 | 4.91 | 4.16 | 11911306 |
| 1734737700 | 4.64 | 1.18 | 34.10 | 5.8349 | 6.77 | 4.45 | 74167255 |
| 1734651300 | 3.46 | -0.08 | -2.26 | 3.57 | 3.655 | 3.37 | 2731363 |
| 1734564900 | 3.54 | -0.26 | -6.72 | 3.85 | 3.85 | 3.51 | 4355769 |
| 1734478500 | 3.795 | -0.55 | -12.56 | 4.3 | 4.42 | 3.555 | 5702178 |
| 1734392100 | 4.34 | 0.24 | 5.85 | 4.09 | 4.35 | 4.075 | 1788391 |
| 1734132900 | 4.1 | 0.02 | 0.49 | 4.1 | 4.22 | 4.0127 | 1599288 |
| 1734046500 | 4.08 | -0.19 | -4.45 | 4.3171 | 4.38 | 4.05 | 1744748 |
| 1733960100 | 4.2699999 | 0.01 | 0.23 | 4.23 | 4.325 | 4.1 | 2185766 |
| 1733873700 | 4.26 | 0.04 | 1.07 | 4.24 | 4.45 | 4.24 | 2259629 |
| 1733787300 | 4.215 | -0.62 | -12.73 | 4.7034 | 4.74 | 4.21 | 2989824 |
| 1733528100 | 4.83 | 0.34 | 7.57 | 4.51 | 5.03 | 4.48 | 3489503 |
| 1733441700 | 4.49 | 0.06 | 1.35 | 4.475 | 4.58 | 4.4 | 1899623 |
| 1733355300 | 4.43 | 0.18 | 4.24 | 4.2699999 | 4.44 | 4.25 | 1977347 |
| 1733268900 | 4.25 | -0.2 | -4.49 | 4.42 | 4.49 | 4.175 | 2963296 |
| 1733182500 | 4.45 | -0.07 | -1.55 | 4.5599999 | 4.6449999 | 4.34 | 2776098 |
| 1732917840 | 4.5199999 | 0.12 | 2.73 | 4.48 | 4.54 | 4.41 | 991144 |
| 1732750500 | 4.4 | -0.03 | -0.68 | 4.44 | 4.74 | 4.39 | 2543997 |
| 1732664100 | 4.43 | 0.15 | 3.50 | 4.225 | 4.49 | 4.2 | 2787063 |
| 1732577700 | 4.28 | -0.21 | -4.68 | 4.53 | 4.64 | 4.22 | 3479137 |
| 1732318500 | 4.49 | 0.11 | 2.51 | 4.4 | 4.5199999 | 4.33 | 2171350 |
| 1732232100 | 4.38 | -0.03 | -0.68 | 4.6099 | 4.63 | 4.365 | 2860050 |
| 1732145700 | 4.41 | -0.01 | -0.23 | 4.35 | 4.575 | 4.29 | 2076507 |
| 1732059300 | 4.42 | -0.03 | -0.56 | 4.28 | 4.455 | 4.15 | 3090276 |
| 1731972900 | 4.445 | -0.39 | -8.07 | 4.84 | 4.84 | 4.26 | 5852997 |
| 1731713700 | 4.835 | -0.01 | -0.10 | 4.86 | 5.025 | 4.8099999 | 3026556 |
| 1731627300 | 4.84 | -0.5 | -9.36 | 5.41 | 5.41 | 4.75 | 7860090 |
| 1731540900 | 5.34 | -0.02 | -0.37 | 5.49 | 5.5199999 | 5.225 | 1887443 |
| 1731454500 | 5.36 | -0.16 | -2.90 | 5.466 | 5.54 | 5.25 | 2517140 |
| 1731368100 | 5.5199999 | -0.26 | -4.50 | 5.8 | 5.82 | 5.3099999 | 2941411 |
| 1731108900 | 5.78 | 0.52 | 9.89 | 5.18 | 6.11 | 5.18 | 6238889 |
| 1731022500 | 5.26 | -0.17 | -3.13 | 5.45 | 5.5799 | 5.2 | 2508972 |
| 1730936100 | 5.43 | 0.21 | 4.02 | 5.48 | 5.63 | 5.35 | 3985927 |
| 1730849700 | 5.22 | 0.15 | 2.96 | 5.25 | 5.41 | 5.11 | 2127649 |
| 1730763300 | 5.07 | -0.32 | -5.94 | 5.37 | 5.37 | 5.0599999 | 2067927 |
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
