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 | -1.7094017094 | 1.17 | 1.22 | 1.12 | 107426 | 1.15658016 | CS |
| 4 | 0.15 | 15 | 1 | 1.56 | 0.9685 | 244863 | 1.24764067 | CS |
| 12 | -0.18 | -13.5338345865 | 1.33 | 1.56 | 0.81 | 233752 | 1.10337517 | CS |
| 26 | -0.04 | -3.36134453782 | 1.19 | 1.56 | 0.81 | 229855 | 1.11028932 | CS |
| 52 | -0.04 | -3.36134453782 | 1.19 | 1.56 | 0.81 | 229855 | 1.11028932 | CS |
| 156 | -0.04 | -3.36134453782 | 1.19 | 1.56 | 0.81 | 229855 | 1.11028932 | CS |
| 260 | -0.04 | -3.36134453782 | 1.19 | 1.56 | 0.81 | 229855 | 1.11028932 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.15 | 0.02 | 1.77 | 1.12 | 1.2109 | 1.12 | 128053 |
| 1737156900 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.19 | 1.12 | 53362 |
| 1737070500 | 1.16 | -0.01 | -0.85 | 1.17 | 1.22 | 1.1487 | 107102 |
| 1736984100 | 1.17 | 0.01 | 0.86 | 1.17 | 1.204 | 1.139 | 141187 |
| 1736897700 | 1.16 | -0.05 | -4.13 | 1.23 | 1.31 | 1.1519 | 119547 |
| 1736811300 | 1.21 | -0.21 | -14.79 | 1.42 | 1.4272 | 1.17 | 360829 |
| 1736552100 | 1.42 | -0.03 | -2.07 | 1.48 | 1.4858 | 1.4040999 | 151776 |
| 1736379300 | 1.45 | 0.03 | 2.11 | 1.44 | 1.51 | 1.41 | 251437 |
| 1736292900 | 1.42 | -0.02 | -1.39 | 1.42 | 1.56 | 1.41 | 301488 |
| 1736206500 | 1.44 | 0.09 | 6.67 | 1.35 | 1.45 | 1.31 | 335875 |
| 1735947300 | 1.35 | 0.09 | 7.14 | 1.3 | 1.365 | 1.23 | 309443 |
| 1735860900 | 1.26 | 0.07 | 5.88 | 1.21 | 1.289 | 1.18 | 191233 |
| 1735688100 | 1.19 | 0.07 | 6.25 | 1.18 | 1.23 | 1.1399999 | 329105 |
| 1735601700 | 1.12 | -0.06 | -5.08 | 1.09 | 1.15 | 1.08 | 183908 |
| 1735342500 | 1.18 | 0.1 | 9.26 | 1.08 | 1.18 | 1.0139 | 378206 |
| 1735256100 | 1.08 | 0.04 | 3.85 | 1 | 1.09 | 0.9685 | 575262 |
| 1735077840 | 1.04 | 0.01 | 0.97 | 1.01 | 1.05 | 0.98 | 170450 |
| 1734996900 | 1.03 | 0.05 | 5.26 | 1 | 1.05 | 0.9525 | 152465 |
| 1734737700 | 0.9785 | -0.0086 | -0.87 | 1.01 | 1.1 | 0.9785 | 401234 |
| 1734651300 | 0.9871 | 0.1571 | 18.93 | 0.9 | 1.1 | 0.8819 | 738101 |
| 1734564900 | 0.83 | -0.0816 | -8.95 | 0.91 | 0.957999 | 0.81 | 529698 |
| 1734478500 | 0.9116 | -0.0884 | -8.84 | 1 | 1.02 | 0.9004 | 385037 |
| 1734392100 | 1 | -0.02 | -1.96 | 1.02 | 1.06 | 0.9627 | 363013 |
| 1734132900 | 1.02 | -0.09 | -8.11 | 1.1399999 | 1.16 | 1.02 | 200967 |
| 1734046500 | 1.11 | -0.1 | -7.88 | 1.1399999 | 1.17 | 1.08 | 235326 |
| 1733960100 | 1.205 | 0.01 | 0.42 | 1.21 | 1.22 | 1.17 | 89127 |
| 1733873700 | 1.2 | 0.07 | 5.73 | 1.15 | 1.22 | 1.12 | 182383 |
| 1733787300 | 1.135 | 0.02 | 2.25 | 1.11 | 1.16 | 1.11 | 179443 |
| 1733528100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.18 | 1.05 | 194744 |
| 1733441700 | 1.1399999 | -0.06 | -5.00 | 1.19 | 1.2 | 1.11 | 278408 |
| 1733355300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.18 | 159447 |
| 1733268900 | 1.21 | 0.06 | 5.22 | 1.15 | 1.21 | 1.122 | 257426 |
| 1733182500 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.16 | 1.11 | 156618 |
| 1732917840 | 1.11 | 0.06 | 5.71 | 1.07 | 1.11 | 1.05 | 158863 |
| 1732750500 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.0301 | 195146 |
| 1732664100 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1143 | 1.04 | 63565 |
| 1732577700 | 1.1 | 0.09 | 8.91 | 1.08 | 1.12 | 1.02 | 219550 |
| 1732318500 | 1.01 | 0.03 | 2.63 | 0.99 | 1.0124 | 0.98 | 291028 |
| 1732232100 | 0.9841 | 0.0041 | 0.42 | 0.98 | 1 | 0.97 | 83206 |
| 1732145700 | 0.98 | 0.0966 | 10.94 | 0.95 | 0.98 | 0.9099 | 209862 |
| 1732059300 | 0.8834 | -0.0277 | -3.04 | 0.915 | 0.9419 | 0.8531 | 265158 |
| 1731972900 | 0.9111 | -0.1489 | -14.05 | 1.05 | 1.0698 | 0.878 | 599727 |
| 1731713700 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 0.97 | 292892 |
| 1731627300 | 1.06 | -0.02 | -1.85 | 1.09 | 1.1399 | 1.055 | 172074 |
| 1731540900 | 1.08 | -0.06 | -5.26 | 1.15 | 1.15 | 1.07 | 234911 |
| 1731454500 | 1.1399999 | -0.03 | -2.56 | 1.12 | 1.18 | 1.12 | 151404 |
| 1731368100 | 1.17 | 0.05 | 4.46 | 1.1299999 | 1.18 | 1.11 | 123589 |
| 1731108900 | 1.12 | 0.03 | 2.75 | 1.17 | 1.17 | 1.095 | 183408 |
| 1731022500 | 1.09 | -0.08 | -6.84 | 1.17 | 1.18 | 1.09 | 296930 |
| 1730936100 | 1.17 | 0 | 0.43 | 1.17 | 1.18 | 1.12 | 173178 |
| 1730849700 | 1.165 | -0.01 | -0.43 | 1.17 | 1.1892 | 1.16 | 62554 |
| 1730763300 | 1.17 | -0.01 | -0.85 | 1.17 | 1.2 | 1.16 | 73886 |
| 1730500500 | 1.18 | -0.02 | -1.67 | 1.19 | 1.2185 | 1.16 | 118462 |
| 1730414100 | 1.2 | -0.05 | -4.00 | 1.26 | 1.3292 | 1.18 | 132889 |
| 1730327700 | 1.25 | -0.08 | -6.02 | 1.33 | 1.33 | 1.25 | 105118 |
| 1730241300 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.3 | 88512 |
| 1730154900 | 1.35 | 0.18 | 15.38 | 1.2 | 1.35 | 1.185 | 230914 |
| 1729895700 | 1.17 | 0.04 | 3.54 | 1.2 | 1.2 | 1.1399999 | 204592 |
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
