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 | -0.2751 | -10.0036363636 | 2.75 | 2.8685 | 2.18 | 9912 | 2.41004157 | CS |
| 4 | -0.3151 | -11.29390681 | 2.79 | 3.24 | 2.18 | 6838 | 2.76074119 | CS |
| 12 | -0.6151 | -19.9061488673 | 3.09 | 3.26 | 2.18 | 12450 | 2.82854977 | CS |
| 26 | 1.1449 | 86.0827067669 | 1.33 | 3.71 | 1.2001 | 157874 | 2.86029557 | CS |
| 52 | 0.7549 | 43.8895348837 | 1.72 | 3.71 | 1.0001 | 130311 | 2.59017971 | CS |
| 156 | -28.5651 | -92.0267396907 | 31.04 | 58.24 | 1.0001 | 321627 | 10.75532021 | CS |
| 260 | -135.1251 | -98.201380814 | 137.6 | 412.48 | 1.0001 | 341058 | 49.55591644 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.4749 | -0.01 | -0.21 | 2.44 | 2.4749 | 2.3 | 1940 |
| 1741390500 | 2.48 | 0.16 | 6.90 | 2.32 | 2.5 | 2.29 | 6966 |
| 1741304100 | 2.32 | 0.1 | 4.50 | 2.29 | 2.4325 | 2.27 | 4503 |
| 1741217700 | 2.22 | -0.55 | -19.86 | 2.65 | 2.75 | 2.18 | 24323 |
| 1741131300 | 2.77 | 0.07 | 2.59 | 2.75 | 2.8685 | 2.7 | 7842 |
| 1741044900 | 2.7 | -0.12 | -4.26 | 2.75 | 2.85 | 2.509 | 5924 |
| 1740785700 | 2.82 | -0.03 | -1.05 | 2.8 | 2.9101 | 2.8 | 2232 |
| 1740699300 | 2.85 | -0.15 | -5.00 | 3 | 3 | 2.85 | 711 |
| 1740612900 | 3 | 0.12 | 4.17 | 2.9982 | 3 | 2.99 | 2361 |
| 1740526500 | 2.88 | -0.05 | -1.61 | 2.91 | 3.0299999 | 2.81 | 4660 |
| 1740440100 | 2.927 | 0 | 0.00 | 2.9 | 2.927 | 2.9 | 263 |
| 1740180900 | 2.927 | -0.12 | -4.03 | 2.91 | 3.02 | 2.91 | 688 |
| 1740094500 | 3.05 | 0.1 | 3.39 | 2.9 | 3.05 | 2.9 | 473 |
| 1740008100 | 2.95 | 0.07 | 2.43 | 2.9 | 3.0494 | 2.9 | 1666 |
| 1739921700 | 2.88 | -0.11 | -3.52 | 2.82 | 2.88 | 2.82 | 921 |
| 1739576100 | 2.9851 | 0.12 | 4.01 | 2.83 | 3 | 2.83 | 2820 |
| 1739489700 | 2.87 | -0.06 | -2.05 | 2.89 | 3.05 | 2.87 | 3300 |
| 1739403300 | 2.93 | -0.08 | -2.66 | 3 | 3.1 | 2.88 | 13933 |
| 1739316900 | 3.0099999 | -0.01 | -0.33 | 3 | 3.09 | 3 | 2153 |
| 1739230500 | 3.02 | 0.15 | 5.23 | 2.79 | 3.24 | 2.79 | 44185 |
| 1738971300 | 2.87 | -0.09 | -3.04 | 2.96 | 2.984 | 2.81 | 7448 |
| 1738884900 | 2.96 | 0.02 | 0.68 | 3.08 | 3.08 | 2.8601 | 4523 |
| 1738798500 | 2.94 | -0 | -0.09 | 2.8 | 2.94 | 2.8 | 2895 |
| 1738712100 | 2.942552 | 0.08 | 2.89 | 2.87 | 2.942552 | 2.74 | 2379 |
| 1738625700 | 2.86 | 0 | 0.13 | 2.77 | 3 | 2.74 | 20449 |
| 1738366500 | 2.8562 | -0.04 | -1.51 | 2.86 | 3.02 | 2.73 | 31250 |
| 1738280100 | 2.9 | 0.13 | 4.69 | 2.73 | 3.0759 | 2.73 | 36575 |
| 1738193700 | 2.77 | 0.01 | 0.36 | 2.83 | 2.93 | 2.77 | 9399 |
| 1738107300 | 2.7599999 | 0 | 0.00 | 2.8 | 3.05 | 2.7599999 | 20625 |
| 1738020900 | 2.7599999 | -0.17 | -5.80 | 2.82 | 2.97 | 2.7599999 | 16619 |
| 1737761700 | 2.93 | -0.05 | -1.68 | 2.8 | 3.1972 | 2.8 | 55484 |
| 1737675300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1737588900 | 2.98 | -0.07 | -2.30 | 3.05 | 3.06 | 2.85 | 27271 |
| 1737502500 | 3.05 | -0 | -0.03 | 3.15 | 3.15 | 2.98 | 21084 |
| 1737156900 | 3.051 | -0.06 | -2.05 | 3.15 | 3.15 | 3.051 | 3533 |
| 1737070500 | 3.115 | 0.02 | 0.48 | 3.0099999 | 3.2 | 3.0099999 | 2411 |
| 1736984100 | 3.1 | 0.09 | 2.89 | 3.04 | 3.17 | 3.0154 | 5168 |
| 1736897700 | 3.013 | -0.13 | -4.04 | 3.09 | 3.19 | 2.9448 | 5234 |
| 1736811300 | 3.14 | 0.18 | 6.08 | 3.19 | 3.19 | 3.04 | 5745 |
| 1736552100 | 2.96 | -0.07 | -2.29 | 3.23 | 3.23 | 2.96 | 6064 |
| 1736379300 | 3.0293 | 0.01 | 0.26 | 3.2 | 3.2 | 3.0293 | 8129 |
| 1736292900 | 3.0215 | -0.05 | -1.58 | 3.16 | 3.18 | 3 | 33195 |
| 1736206500 | 3.07 | 0.12 | 4.07 | 3.2599999 | 3.2599999 | 2.95 | 12436 |
| 1735947300 | 2.95 | 0.06 | 2.08 | 2.9 | 3.07 | 2.9 | 7057 |
| 1735860900 | 2.89 | -0.21 | -6.77 | 3 | 3.1 | 2.81 | 11071 |
| 1735688100 | 3.1 | 0.44 | 16.40 | 2.6 | 3.1549999 | 2.58 | 27825 |
| 1735601700 | 2.6633 | -0.06 | -2.16 | 2.7599999 | 3.0299999 | 2.6633 | 2597 |
| 1735342500 | 2.722 | -0.16 | -5.49 | 2.88 | 3.0299999 | 2.61 | 5331 |
| 1735256100 | 2.88 | 0.1 | 3.60 | 2.69 | 2.925 | 2.69 | 13884 |
| 1735077840 | 2.7799999 | 0.12 | 4.52 | 2.6 | 2.7799999 | 2.6 | 3673 |
| 1734996900 | 2.6598 | -0.15 | -5.35 | 2.8 | 2.8 | 2.61 | 2940 |
| 1734737700 | 2.81 | 0.08 | 2.90 | 2.66 | 2.95 | 2.66 | 6336 |
| 1734651300 | 2.730845 | 0.11 | 4.23 | 2.8 | 2.8 | 2.54 | 14117 |
| 1734564900 | 2.62 | 0.16 | 6.50 | 2.46 | 2.8196 | 2.39 | 12862 |
| 1734478500 | 2.46 | -0.23 | -8.55 | 2.69 | 2.813 | 2.41 | 70224 |
| 1734392100 | 2.69 | -0.39 | -12.66 | 3.09 | 3.09 | 2.58 | 26533 |
| 1734132900 | 3.08 | 0.3 | 10.79 | 2.75 | 3.1312 | 2.64 | 164411 |
| 1734046500 | 2.7799999 | -0.09 | -3.14 | 2.95 | 2.9855 | 2.7799999 | 4208 |
| 1733960100 | 2.87 | 0.07 | 2.50 | 2.86 | 3.133 | 2.802 | 5387 |
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
