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 | -0.01 | -0.205338809035 | 4.87 | 5.89 | 4.68 | 30155 | 5.07750806 | CS |
| 4 | -0.44 | -8.30188679245 | 5.3 | 8.99 | 3 | 87342 | 5.01909544 | CS |
| 12 | -0.353 | -6.77153270669 | 5.213 | 8.99 | 3 | 111971 | 5.28997221 | CS |
| 26 | -1.354 | -21.7895075636 | 6.214 | 9.1 | 3 | 95016 | 5.95957318 | CS |
| 52 | -158.94 | -97.032967033 | 163.8 | 163.8 | 3 | 222150 | 14.32629469 | CS |
| 156 | -158.94 | -97.032967033 | 163.8 | 163.8 | 3 | 222150 | 14.32629469 | CS |
| 260 | -158.94 | -97.032967033 | 163.8 | 163.8 | 3 | 222150 | 14.32629469 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 4.9802 | -0.05 | -0.99 | 4.98 | 5.24 | 4.95 | 24025 |
| 1733268900 | 5.03 | -0.1 | -1.95 | 5.15 | 5.15 | 4.95 | 15647 |
| 1733182500 | 5.13 | 0.14 | 2.81 | 4.92 | 5.89 | 4.92 | 72605 |
| 1732917840 | 4.99 | 0.1 | 2.13 | 4.87 | 5.3362999 | 4.8127 | 8342 |
| 1732750500 | 4.886 | -0.37 | -7.11 | 4.92 | 5.1824 | 4.8099999 | 14943 |
| 1732664100 | 5.26 | 0.57 | 12.15 | 4.61 | 5.54 | 4.5199999 | 41652 |
| 1732577700 | 4.69 | -0.27 | -5.44 | 5.1 | 5.1 | 4.63 | 12274 |
| 1732318500 | 4.96 | -0.1 | -1.98 | 5.115 | 5.1439 | 4.92 | 3533 |
| 1732232100 | 5.0599999 | 0.1 | 2.02 | 4.91 | 5.19 | 4.75 | 44520 |
| 1732145700 | 4.96 | -0.11 | -2.17 | 5.03 | 5.5 | 4.812 | 50117 |
| 1732059300 | 5.07 | 0.36 | 7.64 | 4.61 | 5.2 | 4.61 | 55282 |
| 1731972900 | 4.71 | 0.08 | 1.73 | 4.4109999 | 4.94 | 4.4109999 | 79248 |
| 1731713700 | 4.63 | -0.12 | -2.53 | 4.5865 | 4.85 | 4.36 | 35980 |
| 1731627300 | 4.75 | -0.35 | -6.86 | 4.5 | 5.1 | 3.9579 | 145903 |
| 1731540900 | 5.1 | 0.39 | 8.28 | 4.39 | 8.99 | 3 | 930382 |
| 1731454500 | 4.71 | -0.39 | -7.65 | 4.83 | 5.18 | 4.4 | 47598 |
| 1731368100 | 5.1 | 0.07 | 1.39 | 5.03 | 5.23 | 4.9003 | 33837 |
| 1731108900 | 5.03 | -0.1 | -1.95 | 5.1 | 5.3299 | 4.8802 | 28944 |
| 1731022500 | 5.13 | -0.35 | -6.39 | 5.3 | 5.4 | 5.0081 | 14673 |
| 1730936100 | 5.48 | 1.18 | 27.32 | 4.6479 | 5.69 | 4.4 | 114997 |
| 1730849700 | 4.304 | 0.2 | 4.98 | 4.28 | 5 | 4.11 | 77557 |
| 1730763300 | 4.1 | -0.43 | -9.49 | 4.37 | 4.4538 | 4.03 | 49677 |
| 1730500500 | 4.53 | 0.49 | 12.13 | 4.01 | 4.6631 | 3.96 | 248592 |
| 1730414100 | 4.04 | 0.18 | 4.66 | 3.83 | 4.13 | 3.6011 | 65728 |
| 1730327700 | 3.86 | -0.07 | -1.78 | 3.88 | 4.13 | 3.852 | 7995 |
| 1730241300 | 3.93 | -0.08 | -2.00 | 4.05 | 4.3544 | 3.92 | 28271 |
| 1730154900 | 4.01 | -0.69 | -14.68 | 4.45 | 4.54 | 4 | 68334 |
| 1729895700 | 4.7 | 0.75 | 18.99 | 3.89 | 5.5 | 3.89 | 418123 |
| 1729809300 | 3.95 | -0.44 | -10.02 | 4.0599999 | 5 | 3.65 | 169264 |
| 1729722900 | 4.39 | -0.7 | -13.75 | 5.1 | 5.2162 | 4.38 | 52200 |
| 1729636500 | 5.09 | -0.18 | -3.42 | 5.11 | 5.3 | 5.03 | 14724 |
| 1729550100 | 5.2699999 | -0.57 | -9.76 | 4.9 | 5.6 | 4.9 | 84765 |
| 1729290900 | 5.84 | 1.72 | 41.75 | 4.12 | 6.78 | 4.12 | 401495 |
| 1729204500 | 4.12 | -0.46 | -10.04 | 4.45 | 4.6096 | 4.03 | 56756 |
| 1729118100 | 4.58 | 0.22 | 5.05 | 4.2 | 4.71 | 4.01 | 59154 |
| 1729031700 | 4.36 | 0.67 | 18.16 | 3.64 | 4.7699999 | 3.64 | 367169 |
| 1728945300 | 3.6899 | 0.04 | 1.09 | 3.62 | 3.9644 | 3.6 | 78035 |
| 1728686100 | 3.65 | -1.17 | -24.27 | 4.53 | 4.53 | 3.35 | 243592 |
| 1728599700 | 4.82 | -1.98 | -29.12 | 5.15 | 5.3273 | 4.51 | 92121 |
| 1728513300 | 6.8 | 1.2 | 21.43 | 5.88 | 7.988 | 5.708 | 130673 |
| 1728426900 | 5.6 | 0.1 | 1.85 | 5.57 | 5.816 | 3.942 | 59488 |
| 1728340500 | 5.4985 | -0 | -0.03 | 5.2059999 | 5.5 | 4.9509999 | 1464 |
| 1728081300 | 5.5 | 0.29 | 5.57 | 5.158 | 5.6999999 | 4.801 | 835 |
| 1727994900 | 5.21 | -0.24 | -4.40 | 5.0810999 | 5.4 | 5.0810999 | 93 |
| 1727908500 | 5.45 | 0.14 | 2.54 | 5.19001 | 5.45 | 5.19001 | 301 |
| 1727822100 | 5.3149999 | -0.28 | -5.00 | 5.036 | 5.699 | 5.036 | 902 |
| 1727735520 | 5.595 | 0.3 | 5.57 | 5.55 | 5.7979899 | 5.55 | 1352 |
| 1727476500 | 5.3 | -0.2 | -3.62 | 5.49 | 5.6999999 | 5.3 | 859 |
| 1727390100 | 5.499 | -0 | -0.02 | 5.5 | 5.6999999 | 5.499 | 1087 |
| 1727303700 | 5.5 | -0.3 | -5.21 | 5.9288 | 5.9288 | 5.5 | 875 |
| 1727217300 | 5.802 | 0.25 | 4.45 | 5.6999999 | 6.178 | 5.15 | 3376 |
| 1727130900 | 5.555 | -0.3 | -5.09 | 5.782 | 5.8 | 5.1649999 | 499 |
| 1726871700 | 5.853 | 0.79 | 15.67 | 5.18 | 5.853 | 4.521 | 11939 |
| 1726785300 | 5.06 | -0.44 | -8.07 | 5.8999999 | 5.8999999 | 5.048 | 1996 |
| 1726698900 | 5.5039999 | -0.74 | -11.85 | 5.3359999 | 6.2429999 | 5.3359999 | 618 |
| 1726612500 | 6.244 | 0.64 | 11.50 | 5.88 | 6.299 | 5.644 | 1330 |
| 1726526100 | 5.6 | -0.03 | -0.46 | 5.88 | 6.299 | 4.41201 | 1442 |
| 1726266900 | 5.6259999 | -0.17 | -3.00 | 6.29899 | 6.29899 | 5 | 3840 |
| 1726180500 | 5.8 | -0.02 | -0.33 | 5.213 | 6.11249 | 5.213 | 1845 |
| 1726094100 | 5.819 | 0.08 | 1.41 | 5.8 | 5.819 | 5.002 | 814 |
| 1726007700 | 5.7379999 | 0.74 | 14.78 | 4.9 | 5.75 | 4.9 | 6348 |
| 1725921300 | 4.999 | 0.58 | 13.20 | 4.3099999 | 5.086 | 4.3099999 | 2872 |
| 1725662100 | 4.416 | 0.11 | 2.46 | 4.3 | 4.55 | 4.3 | 755 |
| 1725575700 | 4.3099999 | -0.18 | -4.01 | 4.874 | 4.874 | 4.272 | 1659 |
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
